BVMF:EETH11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	56.72	56.72	56.72	56.72	56.72	-0.75%	1
Sep 21, 2026	57.69	57.69	56.26	57.15	57.15	4.36%	82
Sep 18, 2026	53.71	54.76	53.55	54.76	54.76	7.48%	19
Sep 17, 2026	51.39	51.39	50.95	50.95	50.95	1.19%	41
Sep 16, 2026	50.25	50.35	49.48	50.35	50.35	0.20%	23
Sep 15, 2026	51.02	51.03	50.00	50.25	50.25	-5.97%	531
Sep 14, 2026	52.49	53.44	52.29	53.44	53.44	1.19%	405
Sep 11, 2026	51.02	53.50	51.02	52.81	52.81	3.51%	65
Sep 10, 2026	51.08	51.08	50.43	51.02	51.02	-0.16%	192
Sep 9, 2026	51.77	51.87	51.10	51.10	51.10	-0.21%	12
Sep 8, 2026	51.12	51.68	50.46	51.21	51.21	0.06%	18
Sep 4, 2026	51.04	51.18	50.75	51.18	51.18	-1.58%	42
Sep 3, 2026	50.02	52.00	50.02	52.00	52.00	4.80%	198
Sep 2, 2026	49.96	50.45	49.33	49.62	49.62	-1.92%	223
Sep 1, 2026	50.99	51.34	50.42	50.59	50.59	-3.16%	51
Aug 31, 2026	51.42	52.24	51.42	52.24	52.24	1.61%	6
Aug 28, 2026	51.41	51.41	51.41	51.41	51.41	-1.93%	2
Aug 27, 2026	51.50	53.18	51.50	52.42	52.42	1.18%	156
Aug 26, 2026	51.43	51.81	51.42	51.81	51.81	0.95%	42
Aug 25, 2026	51.56	51.83	51.32	51.32	51.32	-0.96%	75
Aug 24, 2026	50.81	52.87	50.81	51.82	51.82	1.99%	84
Aug 21, 2026	50.08	50.81	50.02	50.81	50.81	3.42%	332
Aug 20, 2026	48.12	49.15	48.12	49.13	49.13	10.23%	41
Aug 19, 2026	40.73	44.57	40.45	44.57	44.57	9.05%	134
Aug 18, 2026	40.40	40.87	40.40	40.87	40.87	0.79%	51
Aug 17, 2026	40.57	40.74	40.33	40.55	40.55	0.60%	156
Aug 14, 2026	39.91	40.31	39.85	40.31	40.31	0.52%	7
Aug 13, 2026	40.27	40.27	40.00	40.10	40.10	0.70%	30
Aug 12, 2026	40.16	40.16	39.82	39.82	39.82	-0.03%	6
Aug 11, 2026	39.64	39.83	39.31	39.83	39.83	1.35%	29
Aug 10, 2026	39.61	39.61	39.09	39.30	39.30	-1.58%	51
Aug 7, 2026	40.22	40.22	39.93	39.93	39.93	-0.05%	2
Aug 6, 2026	40.07	40.07	39.90	39.95	39.95	-0.79%	29
Aug 5, 2026	40.11	40.27	40.11	40.27	40.27	3.34%	11
Aug 4, 2026	38.97	38.97	38.97	38.97	38.97	-	1
Aug 3, 2026	38.39	39.00	38.39	38.97	38.97	0.46%	182
Jul 31, 2026	38.66	38.89	38.66	38.79	38.79	-2.73%	221
Jul 30, 2026	40.03	40.03	39.88	39.88	39.88	0.68%	7
Jul 29, 2026	40.11	40.14	39.61	39.61	39.61	-1.96%	150
Jul 28, 2026	39.43	40.40	39.43	40.40	40.40	-1.17%	31
Jul 27, 2026	40.36	40.88	40.36	40.88	40.88	5.06%	6
Jul 24, 2026	38.80	38.91	38.54	38.91	38.91	-0.59%	5
Jul 23, 2026	39.67	39.70	39.14	39.14	39.14	-2.05%	180
Jul 22, 2026	40.22	40.50	39.50	39.96	39.96	-0.25%	21
Jul 21, 2026	40.40	40.40	40.06	40.06	40.06	0.96%	11
Jul 20, 2026	38.63	39.70	38.63	39.68	39.68	2.59%	63
Jul 17, 2026	38.50	38.70	38.16	38.68	38.68	-1.45%	23
Jul 16, 2026	40.72	40.72	39.18	39.25	39.25	-2.63%	55
Jul 15, 2026	39.00	40.40	39.00	40.31	40.31	3.02%	40
Jul 14, 2026	38.76	39.30	38.76	39.13	39.13	4.60%	355