BVB:EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	50.50	51.30	49.65	51.10	51.10	1.19%	17,095
Aug 11, 2026	51.40	52.20	50.10	50.50	50.50	-	202,499
Aug 10, 2026	49.20	50.70	49.20	50.50	50.50	2.75%	34,567
Aug 7, 2026	51.00	51.00	49.00	49.15	49.15	-3.63%	114,914
Aug 6, 2026	52.00	52.20	50.00	51.00	51.00	-0.97%	80,858
Aug 5, 2026	52.60	53.40	51.10	51.50	51.50	-2.83%	73,710
Aug 4, 2026	52.60	53.90	52.00	53.00	53.00	1.92%	146,809
Aug 3, 2026	52.70	54.30	51.60	52.00	52.00	-	147,959
Jul 31, 2026	49.00	52.00	48.50	52.00	52.00	5.26%	131,537
Jul 30, 2026	50.30	50.30	48.05	49.40	49.40	-1.79%	46,221
Jul 29, 2026	50.50	51.00	49.65	50.30	50.30	-0.40%	71,390
Jul 28, 2026	51.10	51.60	49.65	50.50	50.50	-0.20%	83,516
Jul 27, 2026	50.50	51.00	49.30	50.60	50.60	1.81%	71,300
Jul 24, 2026	49.45	52.00	49.00	49.70	49.70	2.26%	108,723
Jul 23, 2026	47.85	50.30	47.85	48.60	48.60	1.99%	162,092
Jul 22, 2026	46.80	47.95	46.70	47.65	47.65	1.82%	40,699
Jul 21, 2026	44.85	46.95	44.60	46.80	46.80	4.35%	108,850
Jul 20, 2026	45.45	46.00	43.70	44.85	44.85	-0.77%	43,357
Jul 17, 2026	45.05	46.45	45.00	45.20	45.20	0.44%	24,490
Jul 16, 2026	44.20	45.00	43.50	45.00	45.00	2.86%	29,067
Jul 15, 2026	44.00	44.00	42.80	43.75	43.75	-0.11%	42,708
Jul 14, 2026	46.10	46.10	43.60	43.80	43.80	-3.20%	156,885
Jul 13, 2026	44.90	49.00	44.50	45.25	45.25	0.78%	202,211
Jul 10, 2026	42.35	44.90	42.00	44.90	44.90	6.02%	159,490
Jul 9, 2026	42.10	42.35	41.90	42.35	42.35	0.59%	14,849
Jul 8, 2026	42.40	42.45	41.75	42.10	42.10	-0.59%	20,652
Jul 7, 2026	42.70	42.75	41.90	42.35	42.35	-1.05%	52,563
Jul 6, 2026	42.65	42.80	42.40	42.80	42.80	0.35%	26,805
Jul 3, 2026	43.80	43.85	42.50	42.65	42.65	-0.35%	189,412
Jul 2, 2026	41.55	44.00	41.55	42.80	42.80	3.13%	150,286
Jul 1, 2026	41.70	42.40	41.45	41.50	41.50	1.47%	78,907
Jun 30, 2026	40.45	42.00	40.45	40.90	40.90	1.36%	62,670
Jun 29, 2026	40.40	40.70	39.90	40.35	40.35	-	18,739
Jun 26, 2026	40.50	40.75	39.90	40.35	40.35	1.25%	34,155
Jun 25, 2026	39.00	40.90	38.90	39.85	39.85	2.44%	150,134
Jun 24, 2026	38.80	38.90	38.50	38.90	38.90	0.26%	29,617
Jun 23, 2026	38.60	38.80	38.05	38.80	38.80	-0.13%	37,523
Jun 22, 2026	38.50	39.00	38.10	38.85	38.85	2.78%	45,491
Jun 19, 2026	38.20	38.55	37.80	37.80	37.80	-1.05%	42,301
Jun 18, 2026	38.00	38.65	38.00	38.20	38.20	1.33%	16,565
Jun 17, 2026	37.85	39.50	37.40	37.70	37.70	-0.40%	188,899
Jun 16, 2026	36.20	37.85	35.85	37.85	37.85	4.56%	99,227
Jun 15, 2026	35.85	36.25	35.60	36.20	36.20	0.98%	20,169
Jun 12, 2026	35.55	36.00	35.50	35.85	35.85	0.99%	11,969
Jun 11, 2026	36.05	36.35	35.50	35.50	35.50	-1.25%	29,061
Jun 10, 2026	36.15	36.50	35.70	35.95	35.95	-0.42%	25,205
Jun 9, 2026	35.20	36.30	35.00	36.10	36.10	1.83%	285,109
Jun 8, 2026	34.90	35.45	34.60	35.45	35.45	1.72%	32,137
Jun 5, 2026	34.85	34.90	34.05	34.85	34.85	-	12,841
Jun 4, 2026	34.75	34.90	33.80	34.85	34.85	-	48,151