BVMF:ELCI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	18.14	18.14	17.84	17.84	17.84	-	2
Jun 5, 2026	17.76	17.84	17.76	17.84	17.84	2.18%	22
Jun 3, 2026	17.44	17.46	17.44	17.46	17.46	0.69%	22
Jun 2, 2026	18.84	18.84	17.34	17.34	17.34	-7.96%	378
Jun 1, 2026	18.91	18.91	18.84	18.84	18.84	-0.37%	8
May 29, 2026	18.90	18.91	18.90	18.91	18.91	-1.97%	11
May 28, 2026	19.90	19.90	19.26	19.29	19.29	-3.12%	560
May 27, 2026	19.90	19.96	19.04	19.96	19.91	9.55%	553
May 26, 2026	18.19	18.22	18.19	18.22	18.18	1.22%	21
May 25, 2026	18.12	18.29	18.00	18.00	17.96	-1.59%	396
May 22, 2026	18.22	18.40	18.15	18.29	18.24	10.98%	347
May 21, 2026	16.86	16.86	16.48	16.48	16.44	-1.26%	3
May 19, 2026	16.69	16.69	16.69	16.69	16.65	0.18%	5
May 18, 2026	16.74	16.90	16.66	16.66	16.62	-1.42%	39
May 15, 2026	16.58	16.90	16.58	16.90	16.86	-0.12%	4
May 14, 2026	17.18	17.18	16.90	16.92	16.88	-1.74%	4,361
May 13, 2026	17.08	17.22	16.94	17.22	17.18	-0.46%	5,680
May 12, 2026	17.12	17.30	17.12	17.30	17.26	2.49%	1,104
May 11, 2026	17.26	17.26	16.86	16.88	16.84	-2.43%	4,827
May 8, 2026	17.34	17.34	17.24	17.30	17.26	-1.26%	10,240
May 7, 2026	17.76	17.82	17.40	17.52	17.48	-1.68%	4
May 6, 2026	17.32	17.82	17.32	17.82	17.78	5.44%	538
May 5, 2026	16.74	16.90	16.74	16.90	16.86	0.24%	71
May 4, 2026	15.72	16.96	15.72	16.86	16.82	7.25%	1,504
Apr 30, 2026	15.94	15.94	15.72	15.72	15.68	-1.38%	19
Apr 29, 2026	15.94	15.94	15.94	15.94	15.90	-0.37%	12
Apr 28, 2026	16.00	16.00	16.00	16.00	15.96	0.76%	12
Apr 27, 2026	16.13	16.13	15.88	15.88	15.84	-1.49%	333
Apr 24, 2026	16.22	16.26	16.12	16.12	16.08	2.28%	63
Apr 23, 2026	15.86	15.96	15.76	15.76	15.72	0.25%	26
Apr 22, 2026	16.16	16.16	15.70	15.72	15.68	-1.75%	4,340
Apr 20, 2026	15.86	16.00	15.86	16.00	15.96	-	14
Apr 17, 2026	15.93	16.14	15.93	16.00	15.96	1.39%	15
Apr 16, 2026	15.71	15.78	15.49	15.78	15.74	0.64%	411
Apr 15, 2026	15.94	15.94	15.68	15.68	15.64	-0.63%	13
Apr 14, 2026	15.66	15.85	15.55	15.78	15.74	4.50%	5,071
Apr 13, 2026	15.28	15.28	15.10	15.10	15.06	-0.13%	22
Apr 10, 2026	15.48	15.48	15.10	15.12	15.08	-2.45%	345
Apr 9, 2026	15.41	15.54	14.90	15.50	15.46	1.64%	4,114
Apr 8, 2026	15.32	15.36	15.25	15.25	15.21	2.62%	56
Apr 7, 2026	15.00	15.00	14.84	14.86	14.82	-0.93%	77
Apr 6, 2026	14.95	15.05	14.89	15.00	14.96	1.35%	18
Apr 2, 2026	15.00	15.00	14.50	14.80	14.76	-6.21%	285
Apr 1, 2026	15.55	15.82	15.55	15.78	15.74	1.48%	2,647
Mar 31, 2026	15.02	15.55	14.91	15.55	15.51	5.00%	118
Mar 30, 2026	15.10	15.10	14.62	14.81	14.77	-0.94%	1,384
Mar 27, 2026	15.40	15.40	14.80	14.95	14.91	-1.90%	156
Mar 26, 2026	15.99	15.99	15.12	15.24	15.20	-4.63%	474
Mar 25, 2026	15.80	16.00	15.71	15.98	15.94	2.44%	1,092
Mar 24, 2026	17.89	17.89	15.54	15.60	15.56	-11.91%	2,182