BVMF:E1CO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	43.19	43.45	41.78	43.20	43.20	2.56%	4,184
Jun 18, 2026	39.40	43.20	39.12	42.12	42.12	6.90%	8,444
Jun 17, 2026	39.73	40.20	39.40	39.40	39.40	-0.81%	1,124
Jun 16, 2026	40.39	40.39	38.72	39.72	39.72	-0.68%	506
Jun 15, 2026	40.69	40.69	39.24	39.99	39.99	-3.78%	10,672
Jun 12, 2026	41.92	41.92	41.12	41.56	41.56	-0.67%	1,230
Jun 11, 2026	41.90	42.99	41.16	41.84	41.84	-0.10%	5,428
Jun 10, 2026	40.69	43.47	40.69	41.88	41.88	2.95%	1,204
Jun 9, 2026	40.01	41.19	39.40	40.68	40.68	3.14%	7,717
Jun 8, 2026	38.95	39.87	38.94	39.44	39.44	1.23%	6,035
Jun 5, 2026	38.96	39.76	38.96	38.96	38.96	-2.01%	3,113
Jun 3, 2026	40.17	40.37	39.44	39.76	39.76	-1.00%	3,040
Jun 2, 2026	40.40	40.76	39.88	40.16	40.16	-0.59%	29,829
Jun 1, 2026	39.31	41.48	39.31	40.40	40.40	8.43%	14,416
May 29, 2026	37.33	37.33	36.64	37.26	37.26	0.81%	836
May 28, 2026	37.96	38.10	36.72	36.96	36.96	-0.32%	3,633
May 27, 2026	37.61	37.76	36.68	37.08	37.08	-0.40%	458
May 26, 2026	35.09	37.59	34.80	37.23	37.23	5.98%	14,361
May 25, 2026	35.18	35.18	34.20	35.13	35.13	0.86%	170
May 22, 2026	35.10	35.10	34.50	34.83	34.83	-0.17%	2,067
May 21, 2026	34.85	35.90	34.10	34.89	34.89	0.11%	2,142
May 20, 2026	35.25	35.70	34.32	34.85	34.85	-1.05%	729
May 19, 2026	34.35	35.22	34.12	35.22	35.22	2.53%	3,222
May 18, 2026	33.00	34.74	32.02	34.35	34.35	1.03%	1,027
May 15, 2026	33.68	34.00	32.82	34.00	34.00	2.94%	353
May 14, 2026	32.64	33.34	32.16	33.03	33.03	2.23%	343
May 13, 2026	32.55	32.97	31.95	32.31	32.31	0.28%	781
May 12, 2026	31.86	32.22	31.71	32.22	32.22	2.61%	1,822
May 11, 2026	31.18	31.65	30.96	31.40	31.40	1.72%	359