BVMF:EDGA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	14.03	14.96	13.90	14.10	14.10	1.51%	27
Jan 30, 2026	14.00	14.00	13.86	13.89	13.89	-0.07%	132
Jan 29, 2026	13.71	13.90	13.54	13.90	13.90	2.81%	2,287
Jan 28, 2026	13.89	13.90	13.50	13.52	13.52	-2.66%	1,504
Jan 27, 2026	13.80	13.90	13.64	13.89	13.89	0.65%	100
Jan 26, 2026	13.51	14.29	13.51	13.80	13.80	0.73%	49
Jan 23, 2026	13.61	13.90	13.61	13.70	13.64	0.66%	692
Jan 22, 2026	13.62	13.76	13.61	13.61	13.55	-0.37%	599
Jan 21, 2026	13.65	13.66	13.45	13.66	13.60	0.07%	1,081
Jan 20, 2026	13.50	13.83	13.36	13.65	13.59	0.89%	1,326
Jan 19, 2026	13.51	13.69	13.51	13.53	13.47	2.04%	531
Jan 16, 2026	13.57	13.69	13.26	13.26	13.20	-3.49%	4,538
Jan 15, 2026	13.69	13.74	13.54	13.74	13.68	-0.51%	322
Jan 14, 2026	13.56	13.90	13.56	13.81	13.75	1.02%	56
Jan 13, 2026	13.80	13.80	13.59	13.67	13.61	-0.94%	718
Jan 12, 2026	13.90	13.90	13.60	13.80	13.74	-1.22%	991
Jan 9, 2026	13.99	13.99	13.88	13.97	13.91	-0.07%	74
Jan 8, 2026	13.87	13.98	13.87	13.98	13.92	0.79%	49
Jan 7, 2026	13.95	13.96	13.87	13.87	13.81	-0.07%	221
Jan 6, 2026	13.40	13.88	13.40	13.88	13.82	1.68%	1,124
Jan 5, 2026	13.99	13.99	13.51	13.65	13.59	0.52%	707
Jan 2, 2026	13.68	13.81	13.58	13.58	13.52	-0.73%	422
Dec 30, 2025	13.51	13.98	13.51	13.68	13.62	-	315
Dec 29, 2025	13.98	14.00	13.68	13.68	13.62	0.07%	6,014
Dec 26, 2025	13.50	13.74	13.50	13.67	13.61	0.96%	35
Dec 23, 2025	13.59	13.98	13.50	13.54	13.48	-0.29%	2,001
Dec 22, 2025	13.76	14.00	13.58	13.58	13.52	-1.38%	1,279
Dec 19, 2025	13.79	14.10	13.70	13.77	13.71	-1.50%	217
Dec 18, 2025	13.70	14.28	13.70	13.98	13.92	1.01%	63
Dec 17, 2025	13.99	13.99	13.82	13.84	13.78	-1.14%	13
Dec 16, 2025	13.89	14.00	13.80	14.00	13.94	0.79%	463
Dec 15, 2025	13.77	13.91	13.53	13.89	13.83	0.58%	1,375
Dec 12, 2025	13.81	14.15	13.76	13.81	13.75	-1.36%	248
Dec 11, 2025	13.80	14.00	13.80	14.00	13.94	1.45%	561
Dec 10, 2025	13.60	13.99	13.60	13.80	13.74	0.29%	942
Dec 9, 2025	13.89	13.89	13.76	13.76	13.70	1.03%	33
Dec 8, 2025	13.85	14.00	13.62	13.62	13.56	-2.71%	2,250
Dec 5, 2025	13.82	14.42	13.58	14.00	13.94	0.86%	2,356
Dec 4, 2025	14.03	14.03	13.62	13.88	13.82	2.36%	494
Dec 3, 2025	13.50	14.07	13.50	13.56	13.50	-0.22%	961
Dec 2, 2025	13.77	14.03	13.50	13.59	13.53	0.67%	5,361
Dec 1, 2025	14.94	14.97	13.50	13.50	13.44	-7.60%	11,983
Nov 28, 2025	14.98	14.99	14.59	14.61	14.54	0.14%	198
Nov 27, 2025	14.50	14.59	14.38	14.59	14.52	0.62%	1,809
Nov 26, 2025	14.59	14.60	14.49	14.50	14.43	0.35%	1,121
Nov 25, 2025	14.56	14.60	14.02	14.45	14.38	-0.34%	4,114
Nov 24, 2025	14.40	14.64	14.39	14.50	14.43	-0.82%	515
Nov 21, 2025	14.33	14.65	14.21	14.62	14.53	2.96%	392
Nov 19, 2025	14.27	14.50	14.19	14.20	14.11	0.57%	330
Nov 18, 2025	14.03	14.44	14.03	14.12	14.03	0.50%	21