BVB:EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	34.70	34.95	34.05	34.85	34.85	0.43%	40,176
Jun 2, 2026	33.65	34.70	33.05	34.70	34.70	6.10%	70,574
May 29, 2026	35.00	35.00	33.00	33.00	32.71	-5.71%	94,950
May 28, 2026	35.15	35.25	34.20	35.00	34.69	-0.43%	70,524
May 27, 2026	35.30	35.45	35.05	35.15	34.84	0.43%	77,753
May 26, 2026	34.20	35.30	34.10	35.00	34.69	2.79%	82,819
May 25, 2026	33.60	34.05	33.45	34.05	33.75	1.34%	35,588
May 22, 2026	34.20	34.50	33.50	33.60	33.30	-0.15%	27,745
May 21, 2026	33.90	34.85	33.40	33.65	33.35	-0.44%	124,965
May 20, 2026	32.75	34.10	32.75	33.80	33.50	3.05%	78,226
May 19, 2026	30.65	33.00	30.35	32.80	32.51	6.84%	304,606
May 18, 2026	30.75	30.95	30.30	30.70	30.43	-0.81%	29,004
May 15, 2026	30.40	31.00	30.35	30.95	30.67	1.81%	23,333
May 14, 2026	29.65	30.90	29.40	30.40	30.13	1.84%	79,790
May 13, 2026	30.20	30.20	29.35	29.85	29.58	-1.00%	51,817
May 12, 2026	30.45	30.80	30.00	30.15	29.88	-0.82%	24,454
May 11, 2026	30.00	30.90	29.50	30.40	30.13	1.33%	114,599