BVMF:E1TN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-11.46%	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
Mar 20, 2026	134.57	136.40	134.57	134.86	134.62	0.63%	9,107
Mar 19, 2026	134.01	134.01	134.01	134.01	133.77	-0.71%	1
Mar 18, 2026	136.61	136.61	134.97	134.97	134.73	-0.21%	5,311
Mar 17, 2026	136.07	136.07	135.25	135.25	135.01	0.73%	5
Mar 16, 2026	135.64	135.94	134.27	134.27	134.03	0.25%	2,285
Mar 13, 2026	130.10	135.46	129.28	133.93	133.69	2.20%	1,091
Mar 12, 2026	130.35	131.30	130.26	131.05	130.81	-0.14%	1,936
Mar 11, 2026	131.96	133.70	131.24	131.24	131.00	-1.84%	217
Mar 10, 2026	134.75	134.75	133.30	133.70	133.46	2.62%	422
Mar 9, 2026	129.90	131.05	129.42	130.29	130.05	-0.41%	3,751
Mar 6, 2026	131.41	132.18	130.52	130.82	130.29	6.87%	47
Mar 5, 2026	133.22	135.46	122.41	122.41	121.91	-7.95%	651