BVMF:EZTC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	15.57	15.67	15.22	15.49	15.49	-1.96%	1,605,200
Feb 27, 2026	15.57	15.85	15.42	15.80	15.80	0.51%	1,705,000
Feb 26, 2026	15.72	16.00	15.65	15.72	15.72	-0.32%	1,768,900
Feb 25, 2026	15.82	16.14	15.61	15.77	15.77	-0.25%	2,134,900
Feb 24, 2026	16.15	16.52	15.81	15.81	15.81	0.38%	3,295,400
Feb 23, 2026	16.05	16.05	15.53	15.75	15.75	-1.93%	1,827,900
Feb 20, 2026	15.70	16.06	15.25	16.06	16.06	2.03%	1,643,700
Feb 19, 2026	15.62	15.88	15.52	15.74	15.74	1.29%	1,608,200
Feb 18, 2026	15.25	15.54	15.04	15.54	15.54	1.90%	822,600
Feb 13, 2026	15.26	15.32	14.84	15.25	15.25	-0.59%	1,342,700
Feb 12, 2026	15.60	15.90	15.13	15.34	15.34	-1.86%	1,292,500
Feb 11, 2026	15.76	15.85	15.56	15.63	15.63	0.13%	2,159,000
Feb 10, 2026	15.80	16.00	15.35	15.61	15.61	-1.45%	1,861,800
Feb 9, 2026	15.99	16.18	15.64	15.84	15.84	-0.88%	1,271,600
Feb 6, 2026	15.80	16.13	15.72	15.98	15.98	1.14%	1,787,900
Feb 5, 2026	15.30	16.28	15.30	15.80	15.80	2.33%	2,312,700
Feb 4, 2026	15.50	15.67	15.16	15.44	15.44	-0.58%	2,019,200
Feb 3, 2026	15.44	15.83	15.36	15.53	15.53	1.77%	1,631,200
Feb 2, 2026	15.12	15.39	15.12	15.26	15.26	0.79%	1,230,600
Jan 30, 2026	15.08	15.29	14.96	15.14	15.14	-	1,789,000
Jan 29, 2026	15.87	15.92	14.95	15.14	15.14	-3.32%	2,085,300
Jan 28, 2026	15.35	15.79	15.35	15.66	15.66	2.15%	2,370,100
Jan 27, 2026	15.45	15.75	15.31	15.33	15.33	0.07%	3,018,300
Jan 26, 2026	14.78	15.45	14.34	15.32	15.32	4.86%	4,024,100
Jan 23, 2026	14.40	14.77	14.25	14.61	14.61	2.03%	1,294,700
Jan 22, 2026	14.19	14.64	13.88	14.32	14.32	1.49%	3,172,100
Jan 21, 2026	14.04	14.27	13.90	14.11	14.11	1.88%	1,943,800
Jan 20, 2026	13.69	14.06	13.57	13.85	13.85	1.02%	2,226,200
Jan 19, 2026	14.16	14.32	13.71	13.71	13.71	-2.35%	2,918,300
Jan 16, 2026	14.45	14.45	13.72	14.04	14.04	-2.23%	1,976,500
Jan 15, 2026	14.34	14.56	14.23	14.36	14.36	-0.28%	1,113,100
Jan 14, 2026	14.60	14.69	14.11	14.40	14.40	-0.21%	1,274,500
Jan 13, 2026	14.28	14.43	14.00	14.43	14.43	1.05%	2,116,300
Jan 12, 2026	14.51	14.62	14.24	14.28	14.28	-1.45%	1,857,800
Jan 9, 2026	14.76	14.99	14.49	14.49	14.49	-1.76%	2,042,700
Jan 8, 2026	14.01	14.75	13.99	14.75	14.75	5.43%	2,535,600
Jan 7, 2026	14.14	14.14	13.71	13.99	13.99	-0.71%	1,650,500
Jan 6, 2026	14.08	14.43	14.00	14.09	14.09	1.00%	2,052,900
Jan 5, 2026	13.66	14.10	13.45	13.95	13.95	1.82%	1,911,600
Jan 2, 2026	13.82	13.97	13.12	13.70	13.70	-0.22%	5,483,000
Dec 30, 2025	13.61	13.76	13.56	13.73	13.73	1.40%	1,081,300
Dec 29, 2025	13.46	13.61	13.37	13.54	13.54	0.15%	1,544,300
Dec 26, 2025	13.60	13.61	13.31	13.52	13.52	-0.81%	1,596,700
Dec 23, 2025	13.36	13.88	13.36	13.63	13.63	2.25%	1,627,700
Dec 22, 2025	13.60	13.75	13.27	13.33	13.33	-2.34%	1,326,900
Dec 19, 2025	13.99	14.18	13.65	13.65	13.65	-2.15%	2,013,500
Dec 18, 2025	13.81	14.11	13.66	13.95	13.95	0.87%	2,459,600
Dec 17, 2025	14.17	14.17	13.50	13.83	13.83	-2.67%	3,189,800
Dec 16, 2025	15.16	15.25	14.15	14.21	14.21	-7.25%	2,695,800
Dec 15, 2025	15.45	15.63	15.23	15.32	15.32	0.07%	1,331,500