BVMF:E1CO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	36.49	36.90	35.01	35.40	35.40	-2.21%	2,857
Apr 8, 2026	35.00	36.36	33.60	36.20	36.20	-3.83%	2,802
Apr 7, 2026	38.01	39.16	37.56	37.64	37.64	-2.18%	13,269
Apr 6, 2026	38.22	39.51	37.64	38.48	38.48	-1.33%	1,465
Apr 2, 2026	38.60	39.36	38.12	39.00	39.00	4.17%	17,208
Apr 1, 2026	40.17	40.17	36.76	37.44	37.44	-8.66%	4,233
Mar 31, 2026	38.61	40.99	37.88	40.99	40.99	4.04%	16,913
Mar 30, 2026	38.60	40.50	38.60	39.40	39.40	0.03%	9,151
Mar 27, 2026	38.58	39.68	38.58	39.39	39.39	0.05%	4,392
Mar 26, 2026	39.35	39.96	38.80	39.37	39.37	1.05%	12,315
Mar 25, 2026	37.24	38.96	37.06	38.96	38.96	1.19%	2,958
Mar 24, 2026	38.36	39.00	37.80	38.50	38.50	1.32%	5,429
Mar 23, 2026	38.69	38.69	36.36	38.00	38.00	-3.75%	10,199
Mar 20, 2026	37.53	39.48	37.53	39.48	39.48	3.08%	2,168
Mar 19, 2026	39.15	40.48	37.92	38.30	38.30	-1.19%	5,248
Mar 18, 2026	37.53	38.76	37.53	38.76	38.76	1.20%	6,868
Mar 17, 2026	37.44	38.32	37.20	38.30	38.30	3.35%	2,725
Mar 16, 2026	36.39	37.64	35.96	37.06	37.06	2.92%	1,686
Mar 13, 2026	37.09	37.09	35.99	36.01	36.01	-2.04%	2,687
Mar 12, 2026	35.20	36.84	35.16	36.76	36.76	5.18%	6,050
Mar 11, 2026	33.65	34.98	32.99	34.95	34.95	4.86%	5,461
Mar 10, 2026	33.99	33.99	32.43	33.33	33.33	-4.77%	3,624
Mar 9, 2026	34.50	36.51	32.88	35.00	35.00	3.61%	15,626
Mar 6, 2026	33.98	34.69	33.78	33.78	33.78	1.56%	20,161
Mar 5, 2026	30.15	33.26	30.15	33.26	33.26	8.09%	3,806
Mar 4, 2026	30.87	30.87	29.99	30.77	30.77	-0.32%	2,237
Mar 3, 2026	32.13	32.37	30.75	30.87	30.87	-2.46%	4,612
Mar 2, 2026	31.53	32.76	31.02	31.65	31.65	1.44%	2,639
Feb 27, 2026	31.02	31.60	30.45	31.20	31.20	1.60%	980
Feb 26, 2026	32.34	32.67	30.71	30.71	30.71	-5.04%	1,132
Feb 25, 2026	31.20	32.85	30.73	32.34	32.34	0.56%	1,529
Feb 24, 2026	32.06	33.25	31.90	32.16	32.16	-1.71%	1,845
Feb 23, 2026	32.66	33.14	32.00	32.72	32.72	-1.65%	1,041
Feb 20, 2026	32.71	33.33	31.77	33.27	33.27	1.74%	2,929
Feb 19, 2026	32.13	32.71	31.32	32.70	32.70	4.71%	5,986
Feb 18, 2026	31.02	31.44	31.02	31.23	31.23	0.97%	1,110
Feb 13, 2026	31.12	31.38	30.70	30.93	30.93	0.39%	3,175
Feb 12, 2026	32.48	32.52	30.48	30.81	30.81	-5.14%	1,509
Feb 11, 2026	30.87	32.48	30.36	32.48	32.48	3.11%	1,688
Feb 10, 2026	31.98	32.50	31.11	31.50	31.50	-1.50%	1,430
Feb 9, 2026	32.20	32.70	31.41	31.98	31.98	0.09%	593
Feb 6, 2026	31.00	31.95	30.36	31.95	31.95	2.80%	1,754
Feb 5, 2026	32.39	32.39	30.95	31.08	31.08	-4.07%	3,907
Feb 4, 2026	32.58	32.63	31.10	32.40	32.40	-0.43%	2,468
Feb 3, 2026	32.10	32.76	31.53	32.54	32.54	-0.03%	1,170
Feb 2, 2026	32.85	33.15	31.35	32.55	32.55	-0.91%	5,850
Jan 30, 2026	33.11	33.98	32.77	32.85	32.85	-0.82%	309
Jan 29, 2026	33.06	33.96	32.55	33.12	33.12	0.18%	1,804
Jan 28, 2026	34.37	34.37	32.73	33.06	33.06	-2.82%	656
Jan 27, 2026	33.54	34.59	32.49	34.02	34.02	1.43%	3,020