BVMF:EZTC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	14.00	14.03	13.63	13.64	13.64	-2.22%	1,597,000
Apr 30, 2026	14.06	14.17	13.93	13.95	13.95	0.22%	1,284,400
Apr 29, 2026	14.24	14.36	13.88	13.92	13.92	-3.13%	1,419,600
Apr 28, 2026	14.50	14.63	14.16	14.37	14.37	-1.84%	1,922,900
Apr 27, 2026	15.51	15.61	14.63	14.64	14.64	-5.61%	1,706,900
Apr 24, 2026	15.36	15.79	15.28	15.51	15.51	1.04%	3,580,900
Apr 23, 2026	15.73	15.73	15.28	15.35	15.35	-2.66%	1,824,600
Apr 22, 2026	16.12	16.20	15.59	15.77	15.77	-2.53%	2,244,500
Apr 20, 2026	16.02	16.33	15.93	16.18	16.18	1.00%	2,041,800
Apr 17, 2026	15.50	16.02	15.39	16.02	16.02	3.82%	2,600,100
Apr 16, 2026	15.78	15.81	15.41	15.43	15.43	-2.16%	1,739,900
Apr 15, 2026	15.80	16.09	15.63	15.77	15.77	-0.69%	2,455,200
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