BVMF:E1TN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	149.40	150.10	149.03	150.10	150.10	3.57%	1,340
Jun 5, 2026	151.17	151.17	144.82	144.92	144.92	-5.34%	4,421
Jun 3, 2026	150.55	153.50	150.55	153.10	153.10	2.03%	463
Jun 2, 2026	145.31	150.06	145.31	150.06	150.06	5.51%	812
Jun 1, 2026	145.00	145.17	142.23	142.23	142.23	-1.91%	2,319
May 29, 2026	144.94	145.88	144.06	145.00	145.00	0.31%	175
May 28, 2026	144.57	146.30	144.07	144.55	144.55	-1.18%	2,187
May 27, 2026	147.58	147.59	145.70	146.27	146.27	0.62%	645
May 26, 2026	147.34	147.34	143.40	145.37	145.37	3.60%	3,162
May 22, 2026	137.59	141.70	137.59	140.32	140.32	2.65%	948
May 21, 2026	136.49	137.18	135.90	136.70	136.70	0.63%	724
May 20, 2026	135.84	135.85	135.84	135.85	135.85	1.26%	4
May 19, 2026	135.40	135.40	133.35	134.16	134.16	-1.53%	7,187
May 18, 2026	136.75	136.75	134.94	136.25	136.25	-5.41%	1,673
May 15, 2026	143.87	144.89	143.87	144.04	144.04	-0.84%	268
May 14, 2026	146.25	146.25	143.90	145.26	145.26	-0.68%	452
May 13, 2026	138.00	146.25	138.00	146.25	146.25	4.48%	1,805
May 12, 2026	141.57	141.57	139.04	139.98	139.98	-4.43%	1,555
May 11, 2026	141.01	147.30	139.40	146.47	146.47	3.87%	595
May 8, 2026	141.45	141.77	139.97	141.01	141.01	1.45%	214
May 7, 2026	151.20	151.20	139.00	139.00	139.00	-11.30%	469
May 6, 2026	150.13	157.00	144.26	157.00	156.72	9.81%	1,102
May 5, 2026	142.03	145.88	138.60	142.98	142.72	-5.15%	544
May 4, 2026	153.60	159.23	150.47	150.75	150.48	-1.86%	32,427
Apr 30, 2026	151.17	153.72	150.90	153.60	153.32	4.91%	660
Apr 29, 2026	147.49	147.49	146.29	146.41	146.15	-0.73%	32
Apr 28, 2026	143.43	147.49	143.43	147.49	147.22	-0.58%	3,958
Apr 27, 2026	149.96	149.96	147.00	148.35	148.08	-2.23%	1,566
Apr 24, 2026	153.45	154.35	151.73	151.73	151.46	3.21%	1,495
Apr 22, 2026	145.85	148.15	145.85	147.01	146.74	1.65%	1,379
Apr 20, 2026	144.35	145.00	143.78	144.62	144.36	-	83
Apr 17, 2026	140.50	145.04	140.50	144.62	144.36	3.19%	2,378
Apr 16, 2026	140.01	140.57	139.89	140.15	139.90	-0.22%	154
Apr 15, 2026	139.96	140.46	139.96	140.46	140.21	-2.16%	56
Apr 14, 2026	143.83	143.83	143.56	143.56	143.30	0.03%	1,660
Apr 13, 2026	142.66	143.78	142.66	143.51	143.25	-0.60%	362
Apr 10, 2026	144.16	145.05	144.15	144.37	144.11	-0.47%	977
Apr 9, 2026	141.87	145.13	141.87	145.05	144.79	2.89%	2,254
Apr 8, 2026	140.88	140.98	139.72	140.98	140.73	4.42%	2,256
Apr 7, 2026	133.13	135.04	132.84	135.01	134.77	1.12%	89
Apr 6, 2026	133.02	133.52	133.02	133.52	133.28	0.15%	198
Apr 2, 2026	133.64	133.64	133.25	133.32	133.08	-1.20%	3
Apr 1, 2026	130.00	135.35	130.00	134.94	134.70	3.80%	305
Mar 31, 2026	130.28	132.64	130.00	130.00	129.76	0.52%	255
Mar 30, 2026	134.30	134.30	128.67	129.33	129.10	-3.14%	16
Mar 27, 2026	135.08	135.08	133.52	133.52	133.28	0.39%	2,339
Mar 26, 2026	139.96	139.96	133.00	133.00	132.76	-5.23%	1,983
Mar 25, 2026	142.49	142.49	140.34	140.34	140.09	-0.24%	82
Mar 24, 2026	136.11	140.68	136.11	140.68	140.43	3.57%	234
Mar 23, 2026	136.35	136.35	135.83	135.83	135.58	0.72%	18