BVMF:E1OG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	79.22	79.22	74.82	74.82	74.82	1.90%	41
Aug 12, 2026	73.42	73.42	73.42	73.42	73.42	6.65%	5
Aug 5, 2026	68.85	68.85	68.85	68.85	68.85	-1.09%	5
Jul 14, 2026	69.96	69.96	69.96	69.96	69.61	1.94%	25
Jul 10, 2026	65.40	68.62	65.40	68.62	68.28	2.84%	10
Jun 18, 2026	66.73	66.73	66.73	66.73	66.40	0.50%	1,000
Jun 17, 2026	66.40	66.40	66.40	66.40	66.07	0.06%	5
Jun 15, 2026	66.03	66.36	66.03	66.36	66.03	-7.48%	10
Jun 11, 2026	71.72	71.72	71.72	71.72	71.36	3.08%	410
May 15, 2026	69.58	69.58	69.58	69.58	69.23	5.00%	10
May 6, 2026	66.78	66.78	66.26	66.26	65.93	-4.27%	10
May 4, 2026	69.22	69.22	69.22	69.22	68.87	-0.54%	5
Apr 30, 2026	69.60	69.63	69.52	69.59	69.24	0.35%	450
Apr 29, 2026	69.35	69.35	69.35	69.35	69.00	2.90%	25
Apr 28, 2026	67.40	67.40	67.39	67.39	67.05	1.69%	50
Apr 22, 2026	65.54	66.27	65.54	66.27	65.94	6.25%	360
Apr 17, 2026	62.35	62.37	62.35	62.37	62.06	-7.05%	75
Apr 16, 2026	67.20	67.57	67.07	67.11	66.77	0.41%	255
Apr 14, 2026	66.84	67.17	66.84	67.17	66.50	-1.44%	15
Apr 13, 2026	68.54	68.54	68.15	68.15	67.47	-3.26%	10
Apr 10, 2026	70.45	70.45	70.45	70.45	69.74	-	5
Apr 8, 2026	68.01	70.45	68.01	70.45	69.74	-6.60%	160
Apr 7, 2026	75.39	75.43	75.39	75.43	74.67	2.49%	150
Mar 31, 2026	73.65	73.65	73.59	73.59	72.85	-6.17%	750
Mar 27, 2026	78.43	78.43	78.43	78.43	77.64	3.09%	750
Mar 26, 2026	76.08	76.08	76.08	76.08	75.32	3.66%	20
Mar 20, 2026	71.20	73.40	71.20	73.40	72.66	1.15%	10
Mar 19, 2026	73.48	73.56	72.57	72.57	71.84	2.54%	2,530
Mar 17, 2026	70.77	70.94	70.77	70.77	70.06	-0.46%	1,500
Mar 16, 2026	70.76	71.10	70.76	71.10	70.38	1.07%	505
Mar 13, 2026	70.35	70.35	70.35	70.35	69.64	-0.14%	500