BVMF:EDGA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	13.08	13.50	13.05	13.09	13.09	-0.83%	3,078
Jul 3, 2026	13.20	13.21	13.20	13.20	13.20	-1.93%	31
Jul 2, 2026	13.46	13.46	13.04	13.46	13.46	-	868
Jul 1, 2026	13.02	13.46	13.02	13.46	13.46	1.58%	204
Jun 30, 2026	13.41	13.41	12.52	13.25	13.25	-1.78%	1,009
Jun 29, 2026	13.19	13.50	13.00	13.49	13.49	2.90%	2,172
Jun 26, 2026	13.11	13.30	13.11	13.11	13.11	-0.76%	620
Jun 25, 2026	13.32	13.32	13.11	13.21	13.21	-1.78%	3,095
Jun 24, 2026	13.31	13.50	12.50	13.45	13.45	1.05%	2,613
Jun 23, 2026	13.30	13.50	13.13	13.35	13.31	1.14%	6,772
Jun 22, 2026	13.30	13.50	13.12	13.20	13.16	-1.49%	4,318
Jun 19, 2026	13.22	13.50	13.11	13.40	13.36	-0.67%	3,570
Jun 18, 2026	13.50	13.50	13.16	13.49	13.45	1.43%	6,482
Jun 17, 2026	13.51	13.53	13.29	13.30	13.26	-1.55%	2,966
Jun 16, 2026	13.96	13.96	13.50	13.51	13.47	0.82%	74
Jun 15, 2026	13.50	13.96	13.40	13.40	13.36	-0.74%	3,730
Jun 12, 2026	13.93	13.94	13.11	13.50	13.46	0.52%	12,972
Jun 11, 2026	14.35	14.35	13.37	13.43	13.39	-0.52%	1,071
Jun 10, 2026	13.74	13.75	13.21	13.50	13.46	1.66%	815
Jun 9, 2026	13.27	13.77	13.27	13.28	13.24	1.30%	212
Jun 8, 2026	13.23	14.35	12.99	13.11	13.07	0.15%	4,171
Jun 5, 2026	14.00	14.00	13.09	13.09	13.05	-6.16%	99
Jun 3, 2026	13.64	13.95	13.05	13.95	13.91	3.33%	868
Jun 2, 2026	13.12	14.00	12.53	13.50	13.46	1.73%	2,041
Jun 1, 2026	13.10	13.98	13.10	13.27	13.23	1.14%	122
May 29, 2026	13.13	13.99	13.10	13.12	13.08	0.15%	662
May 28, 2026	12.82	13.10	12.81	13.10	13.06	2.26%	227
May 27, 2026	12.75	13.49	12.75	12.81	12.77	2.23%	69
May 26, 2026	12.88	13.11	12.50	12.53	12.49	-2.72%	2,236
May 25, 2026	12.88	14.00	12.88	12.88	12.84	1.98%	625
May 22, 2026	12.60	13.02	12.60	12.68	12.59	0.63%	212
May 21, 2026	12.53	13.48	12.45	12.60	12.51	-	8,592
May 20, 2026	13.44	13.44	12.50	12.60	12.51	-4.98%	5,695
May 19, 2026	13.00	13.98	13.00	13.26	13.17	2.24%	306
May 18, 2026	12.57	12.97	12.57	12.97	12.88	3.18%	192
May 15, 2026	12.55	12.57	12.55	12.57	12.48	0.40%	18
May 14, 2026	12.57	13.30	12.23	12.52	12.43	-0.40%	436
May 13, 2026	12.80	13.25	12.53	12.57	12.48	-1.64%	1,083
May 12, 2026	12.99	13.00	12.78	12.78	12.69	-1.62%	669
May 11, 2026	13.11	13.38	12.99	12.99	12.90	0.08%	114
May 8, 2026	12.80	13.38	12.80	12.98	12.89	2.45%	151
May 7, 2026	13.15	13.64	12.57	12.67	12.58	-3.65%	8,518
May 6, 2026	13.05	13.40	12.58	13.15	13.06	0.46%	637
May 5, 2026	13.41	13.66	12.50	13.09	13.00	-2.39%	3,343
May 4, 2026	13.83	14.23	13.33	13.41	13.32	-3.53%	4,448
Apr 30, 2026	14.23	14.23	13.83	13.90	13.80	0.51%	50
Apr 29, 2026	13.83	13.83	13.83	13.83	13.73	-	13
Apr 28, 2026	14.12	14.24	13.80	13.83	13.73	-2.12%	2,090
Apr 27, 2026	14.11	14.17	14.11	14.13	14.03	-0.91%	40
Apr 24, 2026	14.30	14.30	14.12	14.26	14.16	0.96%	75