BVMF:EDGA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.34	14.49	14.34	14.49	-	2.62%	100
Mar 26, 2026	14.08	14.64	13.90	14.12	14.12	0.93%	221
Mar 25, 2026	14.38	14.59	13.86	13.99	13.99	-3.05%	2,473
Mar 24, 2026	14.49	14.49	14.43	14.43	14.37	0.35%	118
Mar 23, 2026	14.52	14.52	14.37	14.38	14.32	0.07%	98
Mar 20, 2026	14.43	14.43	14.37	14.37	14.31	-1.24%	133
Mar 19, 2026	14.34	14.70	14.34	14.55	14.49	-1.02%	980
Mar 18, 2026	14.33	14.80	14.33	14.70	14.64	2.65%	11,131
Mar 17, 2026	13.77	14.34	13.77	14.32	14.26	1.85%	365
Mar 16, 2026	14.37	14.37	14.00	14.06	14.00	-2.16%	278
Mar 13, 2026	14.50	14.50	14.37	14.37	14.31	-2.11%	243
Mar 12, 2026	14.34	14.68	14.30	14.68	14.62	1.66%	491
Mar 11, 2026	14.66	14.70	14.44	14.44	14.38	-1.77%	4,792
Mar 10, 2026	14.65	14.70	14.47	14.70	14.64	-	6,593
Mar 9, 2026	14.15	14.70	13.65	14.70	14.64	3.52%	11,319
Mar 6, 2026	14.20	14.50	14.07	14.20	14.14	-1.93%	558
Mar 5, 2026	13.83	14.51	13.80	14.48	14.42	2.26%	618
Mar 4, 2026	14.00	14.50	13.51	14.16	14.10	-0.07%	1,219
Mar 3, 2026	14.62	14.62	13.83	14.17	14.11	-2.07%	757
Mar 2, 2026	14.51	14.51	14.45	14.47	14.41	3.36%	83
Feb 27, 2026	14.34	14.34	13.99	14.00	13.94	1.38%	9,145
Feb 26, 2026	14.11	14.11	13.80	13.81	13.75	-2.13%	813
Feb 25, 2026	14.20	14.26	14.11	14.11	14.05	-0.98%	103
Feb 24, 2026	14.26	14.26	13.96	14.25	14.19	-	45
Feb 23, 2026	14.30	14.49	14.08	14.25	14.19	-0.97%	69
Feb 20, 2026	14.39	14.40	14.29	14.39	14.27	4.12%	308
Feb 19, 2026	13.77	14.46	13.77	13.82	13.71	0.88%	283
Feb 18, 2026	13.51	14.00	13.50	13.70	13.59	0.07%	304
Feb 13, 2026	13.74	13.87	13.69	13.69	13.58	-0.36%	623
Feb 12, 2026	13.64	13.75	13.37	13.74	13.63	2.69%	469
Feb 11, 2026	13.66	13.77	13.32	13.38	13.27	-1.25%	97
Feb 10, 2026	13.79	13.79	13.30	13.55	13.44	-1.95%	226
Feb 9, 2026	13.83	13.83	13.23	13.82	13.71	0.95%	97
Feb 6, 2026	13.90	13.90	13.20	13.69	13.58	1.41%	1,604
Feb 5, 2026	14.08	14.08	13.50	13.50	13.39	-0.30%	614
Feb 4, 2026	14.15	14.15	13.54	13.54	13.43	-3.35%	178
Feb 3, 2026	14.15	14.15	13.51	14.01	13.89	-0.64%	565
Feb 2, 2026	14.03	14.96	13.90	14.10	13.98	1.51%	27
Jan 30, 2026	14.00	14.00	13.86	13.89	13.77	-0.07%	132
Jan 29, 2026	13.71	13.90	13.54	13.90	13.78	2.81%	2,287
Jan 28, 2026	13.89	13.90	13.50	13.52	13.41	-2.66%	1,504
Jan 27, 2026	13.80	13.90	13.64	13.89	13.77	0.65%	100
Jan 26, 2026	13.51	14.29	13.51	13.80	13.69	0.73%	49
Jan 23, 2026	13.61	13.90	13.61	13.70	13.52	0.66%	692
Jan 22, 2026	13.62	13.76	13.61	13.61	13.44	-0.37%	599
Jan 21, 2026	13.65	13.66	13.45	13.66	13.48	0.07%	1,081
Jan 20, 2026	13.50	13.83	13.36	13.65	13.47	0.89%	1,326
Jan 19, 2026	13.51	13.69	13.51	13.53	13.36	2.04%	531
Jan 16, 2026	13.57	13.69	13.26	13.26	13.09	-3.49%	4,538
Jan 15, 2026	13.69	13.74	13.54	13.74	13.56	-0.51%	322