BVMF:EDGA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.20	13.21	12.20	13.09	-	-0.83%	2,611
Aug 24, 2026	13.00	13.20	12.70	13.20	13.20	1.54%	1,440
Aug 21, 2026	13.00	13.00	12.90	13.00	13.00	-0.46%	355
Aug 20, 2026	12.51	13.06	12.51	13.06	13.06	-0.08%	367
Aug 19, 2026	13.06	13.07	13.06	13.07	13.07	1.71%	12
Aug 18, 2026	12.63	13.07	12.57	12.85	12.85	-1.15%	613
Aug 17, 2026	13.20	13.20	12.00	13.00	13.00	-1.22%	5,648
Aug 14, 2026	13.10	13.20	11.99	13.16	13.16	4.03%	10,413
Aug 13, 2026	12.66	13.20	12.65	12.65	12.65	-1.63%	2,414
Aug 12, 2026	13.15	13.19	12.50	12.86	12.86	5.84%	2,717
Aug 11, 2026	13.00	13.02	12.08	12.15	12.15	-6.54%	13,749
Aug 10, 2026	13.22	13.43	13.00	13.00	13.00	-1.66%	7,696
Aug 7, 2026	13.23	13.45	13.22	13.22	13.22	-0.08%	3,143
Aug 6, 2026	13.30	13.30	13.22	13.23	13.23	-0.53%	6,171
Aug 5, 2026	13.30	13.45	13.30	13.30	13.30	-	2,124
Aug 4, 2026	13.45	13.49	13.30	13.30	13.30	-1.12%	4,345
Aug 3, 2026	13.45	13.45	13.30	13.45	13.45	-	2,809
Jul 31, 2026	13.44	13.50	13.00	13.45	13.45	4.02%	7,666
Jul 30, 2026	13.40	13.50	12.50	12.93	12.93	-3.51%	13,918
Jul 29, 2026	13.40	13.50	13.40	13.40	13.40	-	5,689
Jul 28, 2026	14.29	14.95	13.22	13.40	13.40	-7.52%	35,413
Jul 27, 2026	13.44	14.49	13.44	14.49	14.49	5.92%	1,112
Jul 24, 2026	13.78	14.00	13.46	13.72	13.68	2.01%	652
Jul 23, 2026	14.08	14.49	13.27	13.45	13.41	1.74%	2,820
Jul 22, 2026	13.24	14.00	13.06	13.22	13.18	1.30%	3,169
Jul 21, 2026	13.23	13.25	13.05	13.05	13.01	-1.51%	6,194
Jul 20, 2026	13.23	13.49	13.23	13.25	13.21	0.15%	19
Jul 17, 2026	13.47	13.50	13.23	13.23	13.19	-0.08%	1,280
Jul 16, 2026	13.23	13.48	13.23	13.24	13.20	0.08%	71
Jul 15, 2026	13.48	13.50	13.23	13.23	13.19	-0.15%	2,672
Jul 14, 2026	13.41	13.50	13.15	13.25	13.21	0.68%	1,725
Jul 13, 2026	13.40	13.41	13.15	13.16	13.12	-1.86%	19
Jul 10, 2026	13.10	13.41	13.10	13.41	13.37	2.29%	469
Jul 9, 2026	13.20	13.43	13.06	13.11	13.07	0.15%	414
Jul 8, 2026	13.09	13.19	13.09	13.09	13.05	0.23%	143
Jul 7, 2026	13.09	13.29	13.05	13.06	13.02	-0.23%	1,335
Jul 6, 2026	13.08	13.50	13.05	13.09	13.05	-0.83%	3,078
Jul 3, 2026	13.20	13.21	13.20	13.20	13.16	-1.93%	31
Jul 2, 2026	13.46	13.46	13.04	13.46	13.42	-	868
Jul 1, 2026	13.02	13.46	13.02	13.46	13.42	1.58%	204
Jun 30, 2026	13.41	13.41	12.52	13.25	13.21	-1.78%	1,009
Jun 29, 2026	13.19	13.50	13.00	13.49	13.45	2.90%	2,172
Jun 26, 2026	13.11	13.30	13.11	13.11	13.07	-0.76%	620
Jun 25, 2026	13.32	13.32	13.11	13.21	13.17	-1.78%	3,095
Jun 24, 2026	13.31	13.50	12.50	13.45	13.41	1.05%	2,613
Jun 23, 2026	13.30	13.50	13.13	13.35	13.27	1.14%	6,772
Jun 22, 2026	13.30	13.50	13.12	13.20	13.12	-1.49%	4,318
Jun 19, 2026	13.22	13.50	13.11	13.40	13.32	-0.67%	3,570
Jun 18, 2026	13.50	13.50	13.16	13.49	13.41	1.43%	6,482
Jun 17, 2026	13.51	13.53	13.29	13.30	13.22	-1.55%	2,966