BVB:EAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.52	11.58	11.38	11.50	11.50	-0.17%	29,861
May 28, 2026	11.52	11.60	11.34	11.52	11.52	-	109,445
May 27, 2026	11.36	11.60	11.36	11.52	11.52	0.17%	6,338
May 26, 2026	11.42	11.66	11.30	11.50	11.50	0.70%	150,308
May 25, 2026	11.42	11.44	11.26	11.42	11.42	-0.17%	12,449
May 22, 2026	11.46	11.46	11.26	11.44	11.44	-0.17%	11,924
May 21, 2026	11.48	11.66	11.30	11.46	11.46	1.42%	224,308
May 20, 2026	11.40	11.52	11.30	11.30	11.30	-0.88%	15,238
May 19, 2026	11.22	11.52	11.22	11.40	11.40	0.88%	40,705
May 18, 2026	11.22	11.44	11.20	11.30	11.30	-1.40%	19,650
May 15, 2026	11.58	11.58	11.20	11.46	11.46	-0.52%	46,149
May 14, 2026	11.56	11.58	11.40	11.52	11.52	-0.35%	18,865
May 13, 2026	11.50	11.56	11.40	11.56	11.56	0.52%	34,360
May 12, 2026	11.58	11.58	11.40	11.50	11.50	-0.69%	372,943
May 11, 2026	11.50	11.60	11.42	11.58	11.58	1.58%	47,897
May 8, 2026	11.50	11.54	11.30	11.40	11.40	-0.87%	59,931
May 7, 2026	11.38	11.50	11.20	11.50	11.50	1.59%	69,359
May 6, 2026	11.34	11.50	11.14	11.32	11.32	-	172,363
May 5, 2026	11.16	11.32	11.06	11.32	11.32	1.43%	44,485
May 4, 2026	11.14	11.18	11.06	11.16	11.16	0.18%	8,862
Apr 30, 2026	11.08	11.16	11.02	11.14	11.14	-0.18%	42,513
Apr 29, 2026	11.14	11.22	11.12	11.16	11.16	-0.18%	37,460
Apr 28, 2026	11.26	11.26	11.14	11.18	11.18	-0.71%	12,670
Apr 27, 2026	11.36	11.48	11.18	11.26	11.26	-0.88%	35,841
Apr 24, 2026	11.26	11.36	11.20	11.36	11.36	0.89%	34,753
Apr 23, 2026	11.20	11.28	11.14	11.26	11.26	-	23,475
Apr 22, 2026	11.20	11.34	11.14	11.26	11.26	0.54%	10,654
Apr 21, 2026	11.20	11.56	11.12	11.20	11.20	-0.18%	43,267
Apr 20, 2026	11.28	11.28	11.18	11.22	11.22	-0.71%	58,096
Apr 17, 2026	11.40	11.40	11.20	11.30	11.30	-1.57%	49,412
Apr 16, 2026	11.54	11.54	11.28	11.48	11.48	-0.35%	101,737
Apr 15, 2026	11.28	11.52	11.24	11.52	11.52	2.13%	69,625
Apr 14, 2026	11.18	11.30	11.16	11.28	11.28	-0.18%	330,414
Apr 9, 2026	11.34	11.40	11.18	11.30	11.30	-0.35%	77,072
Apr 8, 2026	11.32	11.40	11.16	11.34	11.34	2.16%	71,080
Apr 7, 2026	11.24	11.26	11.10	11.10	11.10	-	8,602
Apr 6, 2026	11.10	11.26	11.08	11.10	11.10	-0.36%	20,428
Apr 3, 2026	11.22	11.22	11.12	11.14	11.14	-0.71%	15,033
Apr 2, 2026	11.20	11.24	11.10	11.22	11.22	-0.36%	18,964
Apr 1, 2026	11.14	11.26	11.06	11.26	11.26	1.26%	16,308
Mar 31, 2026	11.14	11.14	11.00	11.12	11.12	-	15,869
Mar 30, 2026	11.20	11.32	11.02	11.12	11.12	-0.71%	24,499
Mar 27, 2026	11.20	11.34	11.04	11.20	11.20	-	38,236
Mar 26, 2026	11.36	11.38	11.06	11.20	11.20	-0.71%	28,314
Mar 25, 2026	11.22	11.36	11.22	11.28	11.28	0.53%	44,747
Mar 24, 2026	11.28	11.36	11.20	11.22	11.22	-0.36%	25,776
Mar 23, 2026	11.50	11.50	11.06	11.26	11.26	-1.05%	31,607
Mar 20, 2026	11.22	11.60	11.22	11.38	11.38	1.43%	40,494
Mar 19, 2026	11.50	11.50	11.02	11.22	11.22	-2.60%	83,343
Mar 18, 2026	11.52	11.52	11.40	11.52	11.52	0.17%	131,789