BVMF:EZTC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	15.80	16.09	15.63	15.74	-	-0.88%	2,267,300
Apr 14, 2026	15.56	15.97	15.53	15.88	15.88	2.25%	1,683,500
Apr 13, 2026	14.90	15.72	14.88	15.53	15.53	3.46%	3,283,000
Apr 10, 2026	15.05	15.25	14.72	15.01	15.01	-0.27%	1,517,800
Apr 9, 2026	14.44	15.13	14.35	15.05	15.05	4.30%	1,702,100
Apr 8, 2026	14.37	14.90	14.36	14.43	14.43	5.79%	2,441,800
Apr 7, 2026	14.18	14.34	13.61	13.64	13.64	-4.35%	2,027,000
Apr 6, 2026	14.18	14.40	14.07	14.26	14.26	0.56%	1,381,300
Apr 2, 2026	13.64	14.25	13.56	14.18	14.18	-0.28%	2,238,800
Apr 1, 2026	14.10	14.39	14.05	14.22	14.22	1.72%	1,864,700
Mar 31, 2026	13.72	14.09	13.45	13.98	13.98	3.86%	1,941,000
Mar 30, 2026	13.60	13.63	13.32	13.46	13.46	0.60%	949,600
Mar 27, 2026	13.71	13.72	13.33	13.38	13.38	-2.83%	1,230,900
Mar 26, 2026	14.10	14.20	13.64	13.77	13.77	-4.04%	1,555,500
Mar 25, 2026	14.07	14.45	14.00	14.35	14.35	3.31%	1,943,000
Mar 24, 2026	13.81	13.94	13.47	13.89	13.89	0.22%	1,792,400
Mar 23, 2026	13.49	14.10	13.49	13.86	13.86	4.92%	1,855,500
Mar 20, 2026	13.63	13.63	13.05	13.21	13.21	-3.44%	8,244,500
Mar 19, 2026	13.31	13.77	13.07	13.68	13.68	1.26%	1,942,100
Mar 18, 2026	13.49	13.67	13.31	13.51	13.51	-0.15%	4,680,000
Mar 17, 2026	13.70	13.88	13.46	13.53	13.53	-0.73%	1,566,800
Mar 16, 2026	13.68	13.87	13.52	13.63	13.63	1.11%	1,609,700
Mar 13, 2026	14.11	14.62	13.35	13.48	13.48	-3.85%	3,218,100
Mar 12, 2026	14.52	14.57	13.97	14.02	14.02	-5.40%	2,098,100
Mar 11, 2026	14.41	14.84	14.27	14.82	14.82	2.21%	1,632,700
Mar 10, 2026	14.68	15.00	14.29	14.50	14.50	-0.34%	1,673,700
Mar 9, 2026	14.59	14.67	14.13	14.55	14.55	-1.42%	2,374,400
Mar 6, 2026	14.76	14.92	14.27	14.76	14.76	-0.40%	2,472,200
Mar 5, 2026	15.10	15.18	14.69	14.82	14.82	-2.18%	2,327,000
Mar 4, 2026	15.18	15.47	15.05	15.15	15.15	1.20%	1,782,000
Mar 3, 2026	15.00	15.08	14.56	14.97	14.97	-3.36%	2,680,800
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