BVMF:ENGI4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	8.64	8.85	8.64	8.85	8.85	2.43%	3,700
Nov 6, 2026	8.54	8.90	8.35	8.64	8.64	2.25%	21,600
Nov 5, 2026	8.44	8.52	8.36	8.45	8.45	-0.59%	11,600
Nov 4, 2026	8.40	8.80	8.29	8.50	8.50	4.55%	18,700
Nov 3, 2026	8.41	8.41	8.00	8.13	8.13	-2.75%	26,700
Oct 30, 2026	8.54	8.54	8.16	8.36	8.36	-1.07%	17,600
Oct 29, 2026	8.74	8.87	8.45	8.45	8.45	-2.54%	33,100
Oct 28, 2026	9.00	9.25	8.48	8.67	8.67	-3.67%	60,500
Oct 27, 2026	9.20	9.48	8.90	9.00	9.00	-0.11%	37,900
Oct 26, 2026	10.70	11.07	8.90	9.01	9.01	-31.22%	118,800
Oct 23, 2026	12.78	13.10	12.78	13.10	13.10	0.31%	6,500
Oct 22, 2026	12.98	13.07	12.97	13.06	13.06	4.48%	1,500
Oct 21, 2026	13.16	13.25	12.50	12.50	12.50	-7.68%	2,400
Oct 20, 2026	13.40	14.29	13.39	13.54	13.54	3.91%	10,500
Oct 19, 2026	13.09	13.13	12.90	13.03	13.03	1.56%	3,900
Oct 16, 2026	13.10	13.10	12.74	12.83	12.83	-2.06%	2,500
Oct 15, 2026	12.89	13.22	12.89	13.10	13.10	-0.15%	2,000
Oct 14, 2026	12.80	13.30	12.80	13.12	13.12	-1.35%	4,400
Oct 13, 2026	13.66	13.66	13.26	13.30	13.30	-2.64%	4,700
Oct 9, 2026	13.42	13.66	13.42	13.66	13.66	4.04%	8,200
Oct 8, 2026	13.00	13.47	13.00	13.13	13.13	1.78%	13,900
Oct 7, 2026	12.44	13.00	12.12	12.90	12.90	0.62%	15,000
Oct 6, 2026	12.54	12.86	12.41	12.82	12.82	2.23%	13,300
Oct 5, 2026	11.00	12.79	11.00	12.54	12.54	17.53%	59,600
Oct 2, 2026	10.20	10.67	10.20	10.67	10.67	4.71%	15,700
Oct 1, 2026	10.01	10.19	9.92	10.19	10.19	0.30%	6,800
Sep 30, 2026	9.98	10.16	9.97	10.16	10.16	3.25%	21,900
Sep 29, 2026	9.62	9.84	9.62	9.84	9.84	2.18%	4,600
Sep 28, 2026	9.63	9.70	9.56	9.63	9.63	-2.03%	7,400
Sep 25, 2026	9.75	9.83	9.70	9.83	9.83	0.51%	2,300
Sep 24, 2026	9.91	9.91	9.71	9.78	9.78	-1.21%	6,700
Sep 23, 2026	10.11	10.12	9.89	9.90	9.90	-2.27%	6,100
Sep 22, 2026	10.13	10.13	10.00	10.13	10.13	0.60%	7,500
Sep 21, 2026	9.83	10.14	9.83	10.07	10.07	1.10%	16,100
Sep 18, 2026	9.88	9.96	9.77	9.96	9.96	-0.20%	7,300
Sep 17, 2026	9.91	10.03	9.81	9.98	9.98	0.71%	8,800
Sep 16, 2026	9.89	9.91	9.77	9.91	9.91	1.43%	7,600
Sep 15, 2026	9.65	9.83	9.65	9.77	9.77	0.31%	3,600
Sep 14, 2026	9.63	9.74	9.50	9.74	9.74	2.53%	14,900
Sep 11, 2026	9.85	9.85	9.50	9.50	9.50	-4.04%	11,100
Sep 10, 2026	9.49	9.90	9.43	9.90	9.90	2.70%	3,400
Sep 9, 2026	9.72	9.72	9.64	9.64	9.64	-1.93%	6,200
Sep 8, 2026	9.95	9.95	9.76	9.83	9.83	-0.30%	2,600
Sep 4, 2026	9.65	9.86	9.53	9.86	9.86	0.51%	5,700
Sep 3, 2026	9.60	10.04	9.60	9.81	9.81	0.51%	7,300
Sep 2, 2026	9.31	9.83	9.31	9.76	9.76	5.17%	13,000
Sep 1, 2026	9.25	9.41	9.25	9.28	9.28	1.64%	9,700
Aug 31, 2026	9.00	9.14	8.97	9.13	9.13	2.93%	3,600
Aug 28, 2026	8.96	9.07	8.82	8.87	8.87	-0.11%	3,400
Aug 27, 2026	8.85	9.03	8.85	8.88	8.88	-0.11%	3,100