BVMF:EDGA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	13.83	14.51	13.80	14.48	14.48	2.26%	618
Mar 4, 2026	14.00	14.50	13.51	14.16	14.16	-0.07%	1,219
Mar 3, 2026	14.62	14.62	13.83	14.17	14.17	-2.07%	757
Mar 2, 2026	14.51	14.51	14.45	14.47	14.47	3.36%	83
Feb 27, 2026	14.34	14.34	13.99	14.00	14.00	1.38%	9,145
Feb 26, 2026	14.11	14.11	13.80	13.81	13.81	-2.13%	813
Feb 25, 2026	14.20	14.26	14.11	14.11	14.11	-0.98%	103
Feb 24, 2026	14.26	14.26	13.96	14.25	14.25	-	45
Feb 23, 2026	14.30	14.49	14.08	14.25	14.25	-0.97%	69
Feb 20, 2026	14.39	14.40	14.29	14.39	14.33	4.12%	308
Feb 19, 2026	13.77	14.46	13.77	13.82	13.76	0.88%	283
Feb 18, 2026	13.51	14.00	13.50	13.70	13.64	0.07%	304
Feb 13, 2026	13.74	13.87	13.69	13.69	13.63	-0.36%	623
Feb 12, 2026	13.64	13.75	13.37	13.74	13.68	2.69%	469
Feb 11, 2026	13.66	13.77	13.32	13.38	13.32	-1.25%	97
Feb 10, 2026	13.79	13.79	13.30	13.55	13.49	-1.95%	226
Feb 9, 2026	13.83	13.83	13.23	13.82	13.76	0.95%	97
Feb 6, 2026	13.90	13.90	13.20	13.69	13.63	1.41%	1,604
Feb 5, 2026	14.08	14.08	13.50	13.50	13.44	-0.30%	614
Feb 4, 2026	14.15	14.15	13.54	13.54	13.48	-3.35%	178
Feb 3, 2026	14.15	14.15	13.51	14.01	13.95	-0.64%	565
Feb 2, 2026	14.03	14.96	13.90	14.10	14.04	1.51%	27
Jan 30, 2026	14.00	14.00	13.86	13.89	13.83	-0.07%	132
Jan 29, 2026	13.71	13.90	13.54	13.90	13.84	2.81%	2,287
Jan 28, 2026	13.89	13.90	13.50	13.52	13.46	-2.66%	1,504
Jan 27, 2026	13.80	13.90	13.64	13.89	13.83	0.65%	100
Jan 26, 2026	13.51	14.29	13.51	13.80	13.74	0.73%	49
Jan 23, 2026	13.61	13.90	13.61	13.70	13.58	0.66%	692
Jan 22, 2026	13.62	13.76	13.61	13.61	13.49	-0.37%	599
Jan 21, 2026	13.65	13.66	13.45	13.66	13.54	0.07%	1,081
Jan 20, 2026	13.50	13.83	13.36	13.65	13.53	0.89%	1,326
Jan 19, 2026	13.51	13.69	13.51	13.53	13.41	2.04%	531
Jan 16, 2026	13.57	13.69	13.26	13.26	13.14	-3.49%	4,538
Jan 15, 2026	13.69	13.74	13.54	13.74	13.62	-0.51%	322
Jan 14, 2026	13.56	13.90	13.56	13.81	13.69	1.02%	56
Jan 13, 2026	13.80	13.80	13.59	13.67	13.55	-0.94%	718
Jan 12, 2026	13.90	13.90	13.60	13.80	13.68	-1.22%	991
Jan 9, 2026	13.99	13.99	13.88	13.97	13.85	-0.07%	74
Jan 8, 2026	13.87	13.98	13.87	13.98	13.86	0.79%	49
Jan 7, 2026	13.95	13.96	13.87	13.87	13.75	-0.07%	221
Jan 6, 2026	13.40	13.88	13.40	13.88	13.76	1.68%	1,124
Jan 5, 2026	13.99	13.99	13.51	13.65	13.53	0.52%	707
Jan 2, 2026	13.68	13.81	13.58	13.58	13.46	-0.73%	422
Dec 30, 2025	13.51	13.98	13.51	13.68	13.56	-	315
Dec 29, 2025	13.98	14.00	13.68	13.68	13.56	0.07%	6,014
Dec 26, 2025	13.50	13.74	13.50	13.67	13.55	0.96%	35
Dec 23, 2025	13.59	13.98	13.50	13.54	13.42	-0.29%	2,001
Dec 22, 2025	13.76	14.00	13.58	13.58	13.46	-1.38%	1,279
Dec 19, 2025	13.79	14.10	13.70	13.77	13.65	-1.50%	217
Dec 18, 2025	13.70	14.28	13.70	13.98	13.86	1.01%	63