BVMF:EDGA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	13.96	13.96	13.50	13.51	13.51	0.82%	74
Jun 15, 2026	13.50	13.96	13.40	13.40	13.40	-0.74%	3,730
Jun 12, 2026	13.93	13.94	13.11	13.50	13.50	0.52%	12,972
Jun 11, 2026	14.35	14.35	13.37	13.43	13.43	-0.52%	1,071
Jun 10, 2026	13.74	13.75	13.21	13.50	13.50	1.66%	815
Jun 9, 2026	13.27	13.77	13.27	13.28	13.28	1.30%	212
Jun 8, 2026	13.23	14.35	12.99	13.11	13.11	0.15%	4,171
Jun 5, 2026	14.00	14.00	13.09	13.09	13.09	-6.16%	99
Jun 3, 2026	13.64	13.95	13.05	13.95	13.95	3.33%	868
Jun 2, 2026	13.12	14.00	12.53	13.50	13.50	1.73%	2,041
Jun 1, 2026	13.10	13.98	13.10	13.27	13.27	1.14%	122
May 29, 2026	13.13	13.99	13.10	13.12	13.12	0.15%	662
May 28, 2026	12.82	13.10	12.81	13.10	13.10	2.26%	227
May 27, 2026	12.75	13.49	12.75	12.81	12.81	2.23%	69
May 26, 2026	12.88	13.11	12.50	12.53	12.53	-2.72%	2,236
May 25, 2026	12.88	14.00	12.88	12.88	12.88	1.98%	625
May 22, 2026	12.60	13.02	12.60	12.68	12.63	0.63%	212
May 21, 2026	12.53	13.48	12.45	12.60	12.55	-	8,592
May 20, 2026	13.44	13.44	12.50	12.60	12.55	-4.98%	5,695
May 19, 2026	13.00	13.98	13.00	13.26	13.21	2.24%	306
May 18, 2026	12.57	12.97	12.57	12.97	12.92	3.18%	192
May 15, 2026	12.55	12.57	12.55	12.57	12.52	0.40%	18
May 14, 2026	12.57	13.30	12.23	12.52	12.47	-0.40%	436
May 13, 2026	12.80	13.25	12.53	12.57	12.52	-1.64%	1,083
May 12, 2026	12.99	13.00	12.78	12.78	12.73	-1.62%	669
May 11, 2026	13.11	13.38	12.99	12.99	12.94	0.08%	114
May 8, 2026	12.80	13.38	12.80	12.98	12.93	2.45%	151
May 7, 2026	13.15	13.64	12.57	12.67	12.62	-3.65%	8,518
May 6, 2026	13.05	13.40	12.58	13.15	13.10	0.46%	637
May 5, 2026	13.41	13.66	12.50	13.09	13.04	-2.39%	3,343
May 4, 2026	13.83	14.23	13.33	13.41	13.36	-3.53%	4,448
Apr 30, 2026	14.23	14.23	13.83	13.90	13.85	0.51%	50
Apr 29, 2026	13.83	13.83	13.83	13.83	13.78	-	13
Apr 28, 2026	14.12	14.24	13.80	13.83	13.78	-2.12%	2,090
Apr 27, 2026	14.11	14.17	14.11	14.13	14.07	-0.91%	40
Apr 24, 2026	14.30	14.30	14.12	14.26	14.20	0.96%	75
Apr 23, 2026	14.30	14.30	14.14	14.14	14.07	-1.19%	418
Apr 22, 2026	14.26	14.35	14.20	14.31	14.24	-0.28%	70
Apr 20, 2026	14.74	14.75	14.19	14.35	14.28	-	550
Apr 17, 2026	14.40	14.94	14.11	14.35	14.28	0.07%	149
Apr 16, 2026	14.50	14.64	14.11	14.34	14.27	-1.10%	172
Apr 15, 2026	14.10	14.63	14.10	14.50	14.43	0.62%	1,218
Apr 14, 2026	14.12	14.47	14.12	14.41	14.34	2.13%	1,088
Apr 13, 2026	14.16	14.47	14.10	14.11	14.04	-0.28%	898
Apr 10, 2026	14.10	14.40	14.10	14.15	14.08	-0.42%	1,698
Apr 9, 2026	14.65	14.65	14.19	14.21	14.14	-2.94%	556
Apr 8, 2026	14.09	14.69	14.09	14.64	14.57	1.81%	1,031
Apr 7, 2026	14.19	14.65	14.17	14.38	14.31	0.07%	115
Apr 6, 2026	14.52	14.70	14.37	14.37	14.30	-	81
Apr 2, 2026	14.65	14.65	14.37	14.37	14.30	-1.91%	349