BVMF:E1CO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.69	34.95	33.56	34.94	34.94	3.80%	12,372
Apr 28, 2026	34.30	35.00	32.00	33.66	33.66	-4.75%	1,329
Apr 27, 2026	34.90	38.00	34.90	35.34	33.67	2.29%	13,679
Apr 24, 2026	36.32	36.32	34.51	34.55	32.92	-4.87%	24,742
Apr 23, 2026	34.79	36.64	34.79	36.32	34.61	2.48%	8,595
Apr 22, 2026	34.73	35.96	34.73	35.44	33.77	4.73%	7,486
Apr 20, 2026	34.00	34.59	33.84	33.84	32.24	-	1,880
Apr 17, 2026	33.45	33.84	32.04	33.84	32.24	-0.88%	31,333
Apr 16, 2026	32.14	34.32	32.14	34.14	32.53	4.60%	15,210
Apr 15, 2026	33.08	35.25	32.64	32.64	31.10	-3.20%	6,320
Apr 14, 2026	35.72	35.72	33.32	33.72	32.13	-4.64%	10,380
Apr 13, 2026	35.13	36.80	35.00	35.36	33.69	0.68%	2,331
Apr 10, 2026	35.76	35.76	35.01	35.12	33.46	-0.79%	5,178
Apr 9, 2026	36.49	36.90	35.01	35.40	33.73	-2.21%	2,857
Apr 8, 2026	35.00	36.36	33.60	36.20	34.49	-3.83%	2,802
Apr 7, 2026	38.01	39.16	37.56	37.64	35.86	-2.18%	13,269
Apr 6, 2026	38.22	39.51	37.64	38.48	36.66	-1.33%	1,465
Apr 2, 2026	38.60	39.36	38.12	39.00	37.16	4.17%	17,208
Apr 1, 2026	40.17	40.17	36.76	37.44	35.67	-8.66%	4,233
Mar 31, 2026	38.61	40.99	37.88	40.99	39.06	4.04%	16,913
Mar 30, 2026	38.60	40.50	38.60	39.40	37.54	0.03%	9,151
Mar 27, 2026	38.58	39.68	38.58	39.39	37.53	0.05%	4,392
Mar 26, 2026	39.35	39.96	38.80	39.37	37.51	1.05%	12,315
Mar 25, 2026	37.24	38.96	37.06	38.96	37.12	1.19%	2,958
Mar 24, 2026	38.36	39.00	37.80	38.50	36.68	1.32%	5,429
Mar 23, 2026	38.69	38.69	36.36	38.00	36.21	-3.75%	10,199
Mar 20, 2026	37.53	39.48	37.53	39.48	37.62	3.08%	2,168
Mar 19, 2026	39.15	40.48	37.92	38.30	36.49	-1.19%	5,248
Mar 18, 2026	37.53	38.76	37.53	38.76	36.93	1.20%	6,868
Mar 17, 2026	37.44	38.32	37.20	38.30	36.49	3.35%	2,725
Mar 16, 2026	36.39	37.64	35.96	37.06	35.31	2.92%	1,686
Mar 13, 2026	37.09	37.09	35.99	36.01	34.31	-2.04%	2,687
Mar 12, 2026	35.20	36.84	35.16	36.76	35.03	5.18%	6,050
Mar 11, 2026	33.65	34.98	32.99	34.95	33.30	4.86%	5,461
Mar 10, 2026	33.99	33.99	32.43	33.33	31.76	-4.77%	3,624
Mar 9, 2026	34.50	36.51	32.88	35.00	33.35	3.61%	15,626
Mar 6, 2026	33.98	34.69	33.78	33.78	32.19	1.56%	20,161
Mar 5, 2026	30.15	33.26	30.15	33.26	31.69	8.09%	3,806
Mar 4, 2026	30.87	30.87	29.99	30.77	29.32	-0.32%	2,237
Mar 3, 2026	32.13	32.37	30.75	30.87	29.41	-2.46%	4,612
Mar 2, 2026	31.53	32.76	31.02	31.65	30.16	1.44%	2,639
Feb 27, 2026	31.02	31.60	30.45	31.20	29.73	1.60%	980
Feb 26, 2026	32.34	32.67	30.71	30.71	29.26	-5.04%	1,132
Feb 25, 2026	31.20	32.85	30.73	32.34	30.81	0.56%	1,529
Feb 24, 2026	32.06	33.25	31.90	32.16	30.64	-1.71%	1,845
Feb 23, 2026	32.66	33.14	32.00	32.72	31.18	-1.65%	1,041
Feb 20, 2026	32.71	33.33	31.77	33.27	31.70	1.74%	2,929
Feb 19, 2026	32.13	32.71	31.32	32.70	31.16	4.71%	5,986
Feb 18, 2026	31.02	31.44	31.02	31.23	29.76	0.97%	1,110
Feb 13, 2026	31.12	31.38	30.70	30.93	29.47	0.39%	3,175