BVMF:E1CO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	47.10	47.70	47.10	47.10	47.10	2.28%	956
Oct 27, 2026	46.99	47.80	45.95	46.05	46.05	-2.85%	1,525
Oct 26, 2026	42.01	47.82	42.01	47.40	47.40	12.83%	1,970
Oct 23, 2026	41.82	44.52	41.82	42.01	42.01	-1.57%	3,212
Oct 22, 2026	43.76	43.76	41.80	42.68	42.68	-1.30%	295
Oct 21, 2026	44.50	44.64	43.21	43.24	43.24	-2.52%	302
Oct 20, 2026	46.06	46.06	44.00	44.36	44.36	-2.72%	2,215
Oct 19, 2026	45.30	45.60	44.61	45.60	45.60	-	236
Oct 16, 2026	45.00	45.80	44.61	45.60	45.60	1.33%	4,576
Oct 15, 2026	45.16	46.00	44.95	45.00	45.00	0.04%	2,619
Oct 14, 2026	44.00	45.45	43.96	44.98	44.98	2.62%	1,958
Oct 13, 2026	42.20	44.00	42.20	43.83	43.83	3.86%	15,612
Oct 9, 2026	42.72	42.88	42.20	42.20	42.20	-1.12%	312
Oct 8, 2026	42.50	42.92	42.50	42.68	42.68	2.40%	169
Oct 7, 2026	42.43	42.44	41.68	41.68	41.68	-1.79%	538
Oct 6, 2026	42.14	42.88	42.14	42.44	42.44	-1.30%	712
Oct 5, 2026	42.08	43.80	41.78	43.00	43.00	-0.28%	2,369
Oct 2, 2026	42.36	43.12	42.36	43.12	43.12	1.32%	1,383
Oct 1, 2026	43.10	43.10	41.84	42.56	42.56	-0.56%	1,343
Sep 30, 2026	43.70	43.70	42.80	42.80	42.80	-1.38%	648
Sep 29, 2026	43.98	44.68	43.31	43.40	43.40	-0.32%	401
Sep 28, 2026	45.00	45.00	43.28	43.54	43.54	1.04%	158
Sep 25, 2026	42.44	43.12	42.00	43.09	43.09	1.53%	1,214
Sep 24, 2026	44.06	44.06	42.44	42.44	42.44	-1.76%	1,047
Sep 23, 2026	43.32	43.56	43.12	43.20	43.20	-0.16%	161
Sep 22, 2026	42.99	43.64	42.16	43.27	43.27	0.39%	1,278
Sep 21, 2026	45.70	49.00	43.10	43.10	43.10	-4.73%	636
Sep 18, 2026	44.97	45.32	44.24	45.24	45.24	1.62%	792
Sep 17, 2026	45.76	45.76	44.34	44.52	44.52	-1.72%	476
Sep 16, 2026	47.05	47.05	45.30	45.30	45.30	-3.92%	77
Sep 15, 2026	44.99	47.25	44.95	47.15	47.15	4.20%	474
Sep 14, 2026	45.77	46.20	45.25	45.25	45.25	-0.11%	530
Sep 11, 2026	46.53	46.53	45.00	45.30	45.30	-1.65%	764
Sep 10, 2026	44.59	46.45	44.59	46.06	46.06	1.23%	6,688
Sep 9, 2026	44.49	46.00	44.31	45.50	45.50	0.22%	618
Sep 8, 2026	45.60	45.60	43.84	45.40	45.40	3.96%	1,216
Sep 4, 2026	43.01	45.56	43.00	43.67	43.67	0.07%	664
Sep 3, 2026	43.51	45.60	43.51	43.64	43.64	-2.48%	251
Sep 2, 2026	45.03	45.36	44.24	44.75	44.75	-0.62%	4,185
Sep 1, 2026	42.10	45.28	42.10	45.03	45.03	4.82%	2,993
Aug 31, 2026	43.04	45.00	42.56	42.96	42.96	-0.19%	4,515
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