BVMF:EDGA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.66	12.60	11.49	12.60	12.60	5.88%	164
Oct 30, 2026	12.80	12.90	11.87	11.90	11.90	0.42%	362
Oct 29, 2026	12.80	12.80	11.73	11.85	11.85	-6.47%	551
Oct 28, 2026	12.00	13.07	11.81	12.67	12.67	3.43%	529
Oct 27, 2026	11.69	13.07	11.69	12.25	12.25	4.79%	293
Oct 26, 2026	13.03	13.03	10.03	11.69	11.69	-9.80%	367
Oct 23, 2026	13.03	13.10	13.03	13.03	12.96	-0.53%	2,632
Oct 22, 2026	13.10	13.10	13.03	13.10	13.03	0.08%	2,387
Oct 21, 2026	13.10	13.10	13.09	13.09	13.02	-0.08%	938
Oct 20, 2026	13.10	13.10	13.09	13.10	13.03	0.08%	7,183
Oct 19, 2026	13.10	13.10	13.09	13.09	13.02	-0.08%	8,729
Oct 16, 2026	13.09	13.10	13.08	13.10	13.03	0.08%	2,539
Oct 15, 2026	13.30	13.30	13.01	13.09	13.02	-1.58%	23
Oct 14, 2026	13.30	13.30	13.30	13.30	13.23	2.31%	1
Oct 13, 2026	13.51	13.51	12.93	13.00	12.93	-3.85%	24
Oct 9, 2026	13.00	13.53	13.00	13.52	13.45	4.00%	177
Oct 8, 2026	13.00	13.15	13.00	13.00	12.93	-0.15%	1,213
Oct 7, 2026	12.81	13.02	12.81	13.02	12.95	1.72%	4,145
Oct 6, 2026	13.84	13.84	12.80	12.80	12.73	-7.51%	7,486
Oct 5, 2026	13.03	13.84	12.72	13.84	13.77	6.46%	1,625
Oct 2, 2026	12.80	13.97	12.80	13.00	12.93	-	2,487
Oct 1, 2026	13.49	13.49	12.68	13.00	12.93	-	5,343
Sep 30, 2026	13.00	13.20	13.00	13.00	12.93	-0.08%	3,101
Sep 29, 2026	13.12	13.49	12.80	13.01	12.94	-0.69%	42
Sep 28, 2026	13.08	13.11	13.00	13.10	13.03	-	3,351
Sep 25, 2026	13.09	13.10	13.00	13.10	13.03	-	5,632
Sep 24, 2026	13.10	13.10	12.62	13.10	13.03	2.00%	1,044
Sep 23, 2026	13.10	13.10	12.93	12.93	12.77	-0.92%	942
Sep 22, 2026	13.10	13.10	13.00	13.05	12.89	-0.38%	1,426
Sep 21, 2026	13.23	13.23	13.09	13.10	12.94	0.08%	1,105
Sep 18, 2026	13.58	13.58	13.09	13.09	12.93	0.23%	87
Sep 17, 2026	13.50	13.63	13.05	13.06	12.90	-	178
Sep 16, 2026	12.94	14.02	12.94	13.06	12.90	-4.60%	428
Sep 15, 2026	13.09	14.01	12.99	13.69	13.53	8.65%	1,957
Sep 14, 2026	12.79	13.16	12.50	12.60	12.45	-0.40%	603
Sep 11, 2026	13.20	13.55	12.65	12.65	12.50	-5.67%	3,918
Sep 10, 2026	12.87	13.41	12.85	13.41	13.25	2.29%	2,026
Sep 9, 2026	13.20	13.35	12.76	13.11	12.95	-2.24%	6,650
Sep 8, 2026	13.06	13.41	12.70	13.41	13.25	3.15%	2,786
Sep 4, 2026	13.10	13.23	13.00	13.00	12.84	-0.76%	174
Sep 3, 2026	12.91	13.23	12.91	13.10	12.94	-	2,706
Sep 2, 2026	12.90	13.20	12.90	13.10	12.94	3.97%	4,999
Sep 1, 2026	13.20	13.23	12.24	12.60	12.45	-4.47%	4,300
Aug 31, 2026	13.41	13.41	12.70	13.19	13.03	-0.83%	1,476
Aug 28, 2026	13.30	13.30	13.29	13.30	13.14	0.38%	18
Aug 27, 2026	13.18	13.41	12.46	13.25	13.09	0.53%	90
Aug 26, 2026	13.36	13.36	12.18	13.18	13.02	0.69%	138
Aug 25, 2026	13.20	13.21	12.20	13.09	12.93	1.08%	6,213
Aug 24, 2026	13.00	13.20	12.70	13.20	12.79	1.54%	1,440
Aug 21, 2026	13.00	13.00	12.90	13.00	12.60	-0.46%	355