BVMF:EDGA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	13.96	13.96	13.50	13.51	13.43	0.82%	74
Jun 15, 2026	13.50	13.96	13.40	13.40	13.32	-0.74%	3,730
Jun 12, 2026	13.93	13.94	13.11	13.50	13.42	0.52%	12,972
Jun 11, 2026	14.35	14.35	13.37	13.43	13.35	-0.52%	1,071
Jun 10, 2026	13.74	13.75	13.21	13.50	13.42	1.66%	815
Jun 9, 2026	13.27	13.77	13.27	13.28	13.20	1.30%	212
Jun 8, 2026	13.23	14.35	12.99	13.11	13.03	0.15%	4,171
Jun 5, 2026	14.00	14.00	13.09	13.09	13.01	-6.16%	99
Jun 3, 2026	13.64	13.95	13.05	13.95	13.87	3.33%	868
Jun 2, 2026	13.12	14.00	12.53	13.50	13.42	1.73%	2,041
Jun 1, 2026	13.10	13.98	13.10	13.27	13.19	1.14%	122
May 29, 2026	13.13	13.99	13.10	13.12	13.04	0.15%	662
May 28, 2026	12.82	13.10	12.81	13.10	13.02	2.26%	227
May 27, 2026	12.75	13.49	12.75	12.81	12.73	2.23%	69
May 26, 2026	12.88	13.11	12.50	12.53	12.46	-2.72%	2,236
May 25, 2026	12.88	14.00	12.88	12.88	12.80	1.98%	625
May 22, 2026	12.60	13.02	12.60	12.68	12.56	0.63%	212
May 21, 2026	12.53	13.48	12.45	12.60	12.48	-	8,592