BVMF:E1CO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	31.98	31.99	30.87	30.87	30.87	-3.47%	1,735
May 7, 2026	33.10	33.10	31.50	31.98	31.98	-3.27%	4,869
May 6, 2026	34.41	34.41	32.76	33.06	33.06	-5.89%	8,513
May 5, 2026	34.20	35.28	34.17	35.13	35.13	1.04%	3,559
May 4, 2026	34.59	35.04	34.20	34.77	34.77	-0.77%	2,343
Apr 30, 2026	34.94	35.18	33.00	35.04	35.04	0.29%	7,815
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	-0.43%	1,329
Apr 27, 2026	34.90	38.00	34.90	35.34	33.80	2.29%	13,679
Apr 24, 2026	36.32	36.32	34.51	34.55	33.05	-4.87%	24,742
Apr 23, 2026	34.79	36.64	34.79	36.32	34.74	2.48%	8,595
Apr 22, 2026	34.73	35.96	34.73	35.44	33.90	4.73%	7,486
Apr 20, 2026	34.00	34.59	33.84	33.84	32.37	-	1,880
Apr 17, 2026	33.45	33.84	32.04	33.84	32.37	-0.88%	31,333
Apr 16, 2026	32.14	34.32	32.14	34.14	32.66	4.60%	15,210
Apr 15, 2026	33.08	35.25	32.64	32.64	31.22	-3.20%	6,320
Apr 14, 2026	35.72	35.72	33.32	33.72	32.25	-4.64%	10,380
Apr 13, 2026	35.13	36.80	35.00	35.36	33.82	0.68%	2,331
Apr 10, 2026	35.76	35.76	35.01	35.12	33.59	-0.79%	5,178
Apr 9, 2026	36.49	36.90	35.01	35.40	33.86	-2.21%	2,857
Apr 8, 2026	35.00	36.36	33.60	36.20	34.63	-3.83%	2,802
Apr 7, 2026	38.01	39.16	37.56	37.64	36.00	-2.18%	13,269
Apr 6, 2026	38.22	39.51	37.64	38.48	36.81	-1.33%	1,465
Apr 2, 2026	38.60	39.36	38.12	39.00	37.30	4.17%	17,208
Apr 1, 2026	40.17	40.17	36.76	37.44	35.81	-8.66%	4,233
Mar 31, 2026	38.61	40.99	37.88	40.99	39.21	4.04%	16,913
Mar 30, 2026	38.60	40.50	38.60	39.40	37.69	0.03%	9,151
Mar 27, 2026	38.58	39.68	38.58	39.39	37.68	0.05%	4,392
Mar 26, 2026	39.35	39.96	38.80	39.37	37.66	1.05%	12,315