BVB:EAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.34	16.76	16.00	16.00	16.00	-1.84%	52,530
Aug 20, 2026	16.36	16.36	16.26	16.30	16.30	0.37%	8,433
Aug 19, 2026	16.48	16.78	15.54	16.24	16.24	-0.98%	200,645
Aug 18, 2026	16.20	16.40	16.18	16.40	16.40	1.36%	53,413
Aug 17, 2026	15.80	16.38	15.80	16.18	16.18	3.06%	51,911
Aug 14, 2026	15.68	15.70	15.64	15.70	15.70	0.26%	28,402
Aug 13, 2026	15.26	15.66	15.24	15.66	15.66	3.16%	15,740
Aug 12, 2026	15.10	15.24	14.96	15.18	15.18	0.80%	8,893
Aug 11, 2026	15.24	15.24	15.00	15.06	15.06	0.40%	14,991
Aug 10, 2026	14.94	15.20	14.94	15.00	15.00	-	142,792
Aug 7, 2026	15.30	15.30	14.92	15.00	15.00	-0.92%	91,087
Aug 6, 2026	15.70	15.70	15.14	15.14	15.14	-3.57%	50,688
Aug 5, 2026	15.76	16.00	15.64	15.70	15.70	-0.38%	29,814
Aug 4, 2026	15.80	15.94	15.70	15.76	15.76	-0.25%	11,996
Aug 3, 2026	15.60	15.80	15.44	15.80	15.80	1.94%	24,904
Jul 31, 2026	15.40	15.50	15.28	15.50	15.50	0.65%	16,247
Jul 30, 2026	15.90	15.90	15.10	15.40	15.40	-2.28%	22,260
Jul 29, 2026	15.96	16.00	15.50	15.76	15.76	-0.88%	69,741
Jul 28, 2026	15.84	15.98	15.70	15.90	15.90	0.63%	58,969
Jul 27, 2026	16.00	16.00	15.76	15.80	15.80	-1.99%	49,742
Jul 24, 2026	16.16	16.20	16.00	16.12	16.12	0.12%	14,501
Jul 23, 2026	16.00	16.40	15.84	16.10	16.10	2.16%	34,647
Jul 22, 2026	16.28	16.28	15.50	15.76	15.76	-3.19%	100,538
Jul 21, 2026	16.00	17.78	16.00	16.28	16.28	1.88%	159,808
Jul 20, 2026	14.94	15.98	14.94	15.98	15.98	8.71%	313,680
Jul 17, 2026	14.34	14.96	14.34	14.70	14.70	2.51%	284,814
Jul 16, 2026	14.30	14.34	14.00	14.34	14.34	0.99%	160,055
Jul 15, 2026	13.56	14.20	13.48	14.20	14.20	5.19%	32,454
Jul 14, 2026	13.46	13.56	13.40	13.50	13.50	1.35%	18,214
Jul 13, 2026	13.40	13.80	13.20	13.32	13.32	-	26,303
Jul 10, 2026	13.18	13.80	12.98	13.32	13.32	1.68%	80,713
Jul 9, 2026	12.84	13.20	12.62	13.10	13.10	4.47%	24,202
Jul 8, 2026	12.80	12.90	12.48	12.54	12.54	-1.57%	14,771
Jul 7, 2026	12.48	12.74	12.48	12.74	12.74	2.41%	98,278
Jul 6, 2026	12.40	12.50	12.36	12.44	12.44	0.16%	262,060
Jul 3, 2026	12.72	12.80	11.74	12.42	12.42	-1.58%	30,292
Jul 2, 2026	12.12	12.62	12.12	12.62	12.62	5.17%	75,732
Jul 1, 2026	11.60	12.00	11.60	12.00	12.00	1.87%	53,094
Jun 30, 2026	11.56	11.80	11.50	11.78	11.78	1.73%	23,767
Jun 29, 2026	11.66	11.72	11.56	11.58	11.58	1.14%	29,139
Jun 26, 2026	11.72	11.72	11.50	11.66	11.45	1.22%	23,002
Jun 25, 2026	11.68	11.72	11.52	11.52	11.31	-0.86%	11,425
Jun 24, 2026	11.60	11.66	11.54	11.62	11.41	0.17%	16,414
Jun 23, 2026	11.68	11.68	11.52	11.60	11.39	-0.85%	3,165
Jun 22, 2026	11.52	11.76	11.52	11.70	11.49	1.56%	5,820
Jun 19, 2026	11.50	11.60	11.50	11.52	11.31	0.17%	70,826
Jun 18, 2026	11.54	11.54	11.48	11.50	11.29	0.17%	119,271
Jun 17, 2026	11.54	11.56	11.44	11.48	11.27	-0.52%	20,518
Jun 16, 2026	11.56	11.56	11.48	11.54	11.33	0.87%	3,070
Jun 15, 2026	11.40	11.54	11.40	11.44	11.23	-	637,715