BVB:EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	29.90	30.10	29.60	30.00	29.73	0.33%	33,956
May 7, 2026	29.45	30.00	28.70	29.90	29.63	-	92,508
May 6, 2026	27.35	29.90	27.30	29.90	29.63	9.32%	412,481
May 5, 2026	26.85	27.40	26.50	27.35	27.11	2.24%	79,986
May 4, 2026	27.00	27.35	26.60	26.75	26.51	-0.74%	27,723
Apr 30, 2026	28.00	28.10	26.95	26.95	26.71	-4.43%	203,298
Apr 29, 2026	27.85	28.35	27.80	28.20	27.95	1.44%	84,408
Apr 28, 2026	29.00	29.30	27.80	27.80	27.55	-4.14%	70,120
Apr 27, 2026	30.00	30.10	28.70	29.00	28.74	-3.33%	131,714
Apr 24, 2026	28.60	30.25	28.55	30.00	29.73	4.90%	256,175
Apr 23, 2026	28.40	28.60	27.80	28.60	28.34	0.70%	102,662
Apr 22, 2026	28.25	28.55	28.15	28.40	28.15	0.71%	35,003
Apr 21, 2026	28.60	28.90	28.10	28.20	27.95	-3.59%	79,002
Apr 20, 2026	29.50	29.70	29.15	29.25	28.99	-2.17%	43,470
Apr 17, 2026	30.05	30.05	29.60	29.90	29.63	-0.33%	42,046
Apr 16, 2026	29.90	30.30	29.80	30.00	29.73	0.33%	147,815
Apr 15, 2026	30.00	30.00	29.60	29.90	29.63	-0.33%	127,082
Apr 14, 2026	29.90	30.00	29.50	30.00	29.73	1.35%	58,718
Apr 9, 2026	29.85	29.95	29.30	29.60	29.34	-1.00%	38,588
Apr 8, 2026	29.60	30.00	29.35	29.90	29.63	2.40%	1,075,818
Apr 7, 2026	29.45	29.45	29.00	29.20	28.94	-0.68%	40,125
Apr 6, 2026	29.70	29.75	29.20	29.40	29.14	-0.68%	10,471
Apr 3, 2026	29.70	29.80	29.00	29.60	29.34	0.34%	17,226
Apr 2, 2026	29.70	29.80	29.30	29.50	29.24	-0.67%	11,367
Apr 1, 2026	28.85	29.80	28.85	29.70	29.43	4.21%	88,850
Mar 31, 2026	29.05	29.30	28.50	28.50	28.25	-2.90%	107,790
Mar 30, 2026	29.70	29.90	28.90	29.35	29.09	-1.84%	142,207
Mar 27, 2026	29.80	30.00	29.45	29.90	29.63	1.18%	125,102
Mar 26, 2026	29.95	29.95	29.40	29.55	29.29	-	12,485
Mar 25, 2026	29.35	30.00	29.35	29.55	29.29	1.90%	74,100