BVMF:E2ST34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.46	21.46	21.30	21.30	21.30	3.40%	43
May 5, 2026	20.92	20.92	20.60	20.60	20.60	-1.53%	1,502
May 4, 2026	20.44	20.92	20.44	20.92	20.92	8.73%	649
Apr 30, 2026	19.24	19.24	19.24	19.24	19.24	2.67%	550
Apr 23, 2026	18.74	18.74	18.74	18.74	18.74	-1.47%	14
Apr 14, 2026	19.02	19.02	19.02	19.02	19.02	6.38%	1,200
Apr 10, 2026	18.04	18.04	17.88	17.88	17.88	-6.29%	14
Apr 9, 2026	19.68	19.68	19.08	19.08	19.08	-9.14%	29
Apr 8, 2026	21.00	21.00	21.00	21.00	21.00	-	3
Mar 27, 2026	21.35	21.35	21.00	21.00	21.00	-3.71%	62
Mar 25, 2026	21.81	21.81	21.81	21.81	21.81	-0.86%	10
Mar 24, 2026	22.01	22.01	22.00	22.00	22.00	-8.10%	76
Mar 17, 2026	23.94	23.94	23.94	23.94	23.94	2.22%	1
Mar 16, 2026	23.42	23.42	23.42	23.42	23.42	0.69%	2
Mar 12, 2026	23.26	23.26	23.26	23.26	23.26	3.56%	20
Mar 10, 2026	22.46	22.46	22.46	22.46	22.46	0.36%	30
Mar 9, 2026	22.38	22.38	22.38	22.38	22.38	-3.87%	12
Mar 5, 2026	23.28	23.28	23.28	23.28	23.28	1.04%	2
Mar 3, 2026	22.38	23.04	22.38	23.04	23.04	2.86%	157
Mar 2, 2026	22.40	22.40	22.40	22.40	22.40	1.40%	818
Feb 27, 2026	25.08	25.08	21.52	22.09	22.09	-15.62%	306
Feb 26, 2026	26.04	26.18	25.94	26.18	26.18	8.00%	34
Feb 24, 2026	24.83	24.83	23.82	24.24	24.24	5.85%	32
Feb 23, 2026	25.14	25.14	22.90	22.90	22.90	-8.36%	34
Feb 20, 2026	26.14	26.14	24.99	24.99	24.99	-3.51%	21
Feb 12, 2026	25.91	25.91	25.13	25.90	25.90	-2.78%	30
Feb 11, 2026	26.54	26.64	26.43	26.64	26.64	0.79%	13
Feb 9, 2026	26.43	26.43	26.43	26.43	26.43	3.12%	1
Feb 5, 2026	25.65	25.65	25.63	25.63	25.63	-4.65%	1,210
Feb 4, 2026	25.35	26.88	25.35	26.88	26.88	1.97%	20
Feb 3, 2026	27.27	27.27	25.96	26.36	26.36	-9.79%	424
Jan 29, 2026	29.22	29.22	29.22	29.22	29.22	-8.46%	9
Jan 23, 2026	31.92	31.92	31.92	31.92	31.92	-3.01%	300
Jan 14, 2026	32.91	32.91	32.91	32.91	32.91	-3.09%	350
Jan 13, 2026	33.83	33.96	33.83	33.96	33.96	1.80%	500
Jan 6, 2026	33.42	33.42	33.27	33.36	33.36	-1.59%	21
Jan 5, 2026	33.90	33.90	33.90	33.90	33.90	-3.67%	2
Dec 19, 2025	35.19	35.19	35.19	35.19	35.19	0.09%	700
Dec 12, 2025	35.16	35.16	35.16	35.16	35.16	-1.37%	20
Dec 11, 2025	35.32	35.65	35.32	35.65	35.65	0.51%	15
Dec 10, 2025	35.47	35.47	35.47	35.47	35.47	14.60%	12
Nov 26, 2025	30.95	30.95	30.95	30.95	30.95	-1.34%	12
Nov 25, 2025	31.37	31.37	31.37	31.37	31.37	-0.48%	440
Nov 24, 2025	31.52	31.52	31.52	31.52	31.52	-0.88%	3