BVMF:E1CO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.75%	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
Mar 25, 2026	37.24	38.96	37.06	38.96	37.27	1.19%	2,958
Mar 24, 2026	38.36	39.00	37.80	38.50	36.83	1.32%	5,429
Mar 23, 2026	38.69	38.69	36.36	38.00	36.35	-3.75%	10,199
Mar 20, 2026	37.53	39.48	37.53	39.48	37.76	3.08%	2,168
Mar 19, 2026	39.15	40.48	37.92	38.30	36.64	-1.19%	5,248
Mar 18, 2026	37.53	38.76	37.53	38.76	37.08	1.20%	6,868
Mar 17, 2026	37.44	38.32	37.20	38.30	36.64	3.35%	2,725
Mar 16, 2026	36.39	37.64	35.96	37.06	35.45	2.92%	1,686
Mar 13, 2026	37.09	37.09	35.99	36.01	34.44	-2.04%	2,687
Mar 12, 2026	35.20	36.84	35.16	36.76	35.16	5.18%	6,050
Mar 11, 2026	33.65	34.98	32.99	34.95	33.43	4.86%	5,461
Mar 10, 2026	33.99	33.99	32.43	33.33	31.88	-4.77%	3,624
Mar 9, 2026	34.50	36.51	32.88	35.00	33.48	3.61%	15,626
Mar 6, 2026	33.98	34.69	33.78	33.78	32.31	1.56%	20,161