BVMF:E1CO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	42.14	43.80	42.08	43.04	43.04	0.09%	247
Aug 27, 2026	43.32	43.48	41.96	43.00	43.00	0.84%	241
Aug 26, 2026	43.54	43.54	42.48	42.64	42.64	-1.07%	321
Aug 25, 2026	43.11	44.64	43.10	43.10	43.10	0.21%	371
Aug 24, 2026	46.20	46.20	43.01	43.01	43.01	-4.21%	485
Aug 21, 2026	45.03	45.60	44.75	44.90	44.90	-2.29%	1,925
Aug 20, 2026	46.49	47.30	45.95	45.95	45.95	-0.76%	1,993
Aug 19, 2026	47.91	47.91	45.92	46.30	46.30	-5.32%	1,184
Aug 18, 2026	45.00	48.90	45.00	48.90	48.90	10.36%	1,376
Aug 17, 2026	44.31	46.16	44.31	44.31	44.31	-1.27%	5,640
Aug 14, 2026	44.31	45.73	44.31	44.88	44.88	0.79%	3,929
Aug 13, 2026	43.80	44.53	43.80	44.53	44.53	1.67%	5,085
Aug 12, 2026	42.92	44.04	42.92	43.80	43.80	-	249
Aug 11, 2026	42.94	43.92	42.94	43.80	43.80	3.03%	707
Aug 10, 2026	44.40	44.40	42.51	42.51	42.51	-6.18%	1,078
Aug 7, 2026	42.31	45.31	42.08	45.31	45.31	8.19%	524
Aug 6, 2026	41.85	44.15	41.85	41.88	41.88	0.10%	3,652
Aug 5, 2026	41.88	43.02	41.80	41.84	41.84	1.65%	167
Aug 4, 2026	41.40	41.64	41.16	41.16	41.16	-2.00%	36
Aug 3, 2026	43.04	43.04	41.56	42.00	42.00	-1.78%	483
Jul 31, 2026	42.96	46.00	42.56	42.76	42.76	0.38%	4,752
Jul 30, 2026	41.25	42.72	40.53	42.60	42.60	1.19%	113
Jul 29, 2026	39.47	42.10	39.47	42.10	42.10	4.52%	222
Jul 28, 2026	40.77	40.77	39.36	40.28	40.28	-0.20%	369
Jul 27, 2026	41.05	43.47	39.41	40.36	40.36	-0.69%	1,535
Jul 24, 2026	40.20	41.60	40.20	40.64	40.64	-6.14%	333
Jul 23, 2026	42.45	43.31	41.44	43.30	43.30	2.41%	10,053
Jul 22, 2026	42.18	43.05	42.04	42.28	42.28	0.96%	3,643
Jul 21, 2026	39.69	42.00	39.69	41.88	41.88	2.75%	522
Jul 20, 2026	40.06	41.08	40.00	40.76	40.76	-0.29%	258
Jul 17, 2026	40.03	41.05	40.03	40.88	40.88	1.39%	935
Jul 16, 2026	40.72	40.92	40.00	40.32	40.32	-0.98%	486
Jul 15, 2026	39.44	41.28	39.44	40.72	40.72	-0.88%	2,593
Jul 14, 2026	39.94	41.08	39.94	41.08	41.08	0.79%	912
Jul 13, 2026	40.00	40.96	40.00	40.76	40.76	2.83%	1,070
Jul 10, 2026	38.37	40.00	38.37	39.64	39.64	1.23%	198
Jul 9, 2026	37.97	39.37	37.97	39.16	39.16	1.14%	268
Jul 8, 2026	37.30	39.60	37.30	38.72	38.72	1.71%	499
Jul 7, 2026	37.60	38.10	36.72	38.07	38.07	2.67%	446
Jul 6, 2026	38.44	38.44	37.08	37.08	37.08	-3.54%	415
Jul 3, 2026	38.04	38.44	37.29	38.44	38.44	1.05%	515
Jul 2, 2026	37.82	38.40	37.48	38.04	38.04	1.60%	7,677
Jul 1, 2026	37.25	38.32	36.92	37.44	37.44	1.52%	878
Jun 30, 2026	38.02	38.30	36.33	36.88	36.88	-2.02%	191
Jun 29, 2026	38.04	38.36	37.64	37.64	37.64	-1.05%	550
Jun 26, 2026	36.53	38.08	36.32	38.04	38.04	1.06%	2,423
Jun 25, 2026	38.24	38.24	37.28	37.64	37.64	-1.57%	1,217
Jun 24, 2026	42.04	42.04	37.52	38.24	38.24	-5.16%	2,064
Jun 23, 2026	40.96	41.75	40.24	40.32	40.32	-3.54%	2,936
Jun 22, 2026	43.64	45.44	40.52	41.80	41.80	-3.24%	9,558