EBR:BEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	76.72	77.63	76.30	77.18	77.18	-0.39%	1,211
Apr 1, 2026	76.82	77.48	76.50	77.48	77.48	3.21%	2,894
Mar 31, 2026	74.74	75.45	74.65	75.07	75.07	0.86%	924
Mar 30, 2026	73.63	74.38	73.51	74.43	74.43	0.88%	2,867
Mar 27, 2026	74.46	74.46	73.00	73.78	73.78	-0.50%	1,785
Mar 26, 2026	74.54	74.58	74.00	74.15	74.15	-0.72%	4,345
Mar 25, 2026	74.49	74.97	74.35	74.69	74.69	1.91%	2,600
Mar 24, 2026	73.30	73.68	72.86	73.29	73.29	0.12%	1,324
Mar 23, 2026	71.22	74.29	70.72	73.20	73.20	0.49%	4,920
Mar 20, 2026	74.49	75.02	72.75	72.84	72.84	-1.79%	3,024
Mar 19, 2026	75.22	75.37	74.13	74.17	74.17	-2.46%	2,753
Mar 18, 2026	76.77	77.04	75.80	76.04	76.04	-0.56%	728
Mar 17, 2026	76.27	76.91	75.95	76.47	76.47	0.66%	640
Mar 16, 2026	75.91	76.23	75.23	75.97	75.97	0.30%	1,520
Mar 13, 2026	75.98	76.57	75.54	75.74	75.74	-0.81%	1,664
Mar 12, 2026	76.66	76.98	76.14	76.36	76.36	-0.09%	1,193
Mar 11, 2026	77.25	77.25	76.43	76.43	76.43	-1.56%	1,459
Mar 10, 2026	77.75	78.15	77.50	77.64	77.64	1.73%	2,978
Mar 9, 2026	75.48	76.48	75.00	76.32	76.32	-0.86%	3,676
Mar 6, 2026	77.88	78.02	76.40	76.98	76.98	-1.36%	1,963
Mar 5, 2026	79.00	79.59	77.98	78.04	78.04	-0.69%	2,710
Mar 4, 2026	77.73	79.34	77.73	78.58	78.58	0.81%	4,565
Mar 3, 2026	78.42	78.42	77.40	77.95	77.95	-1.88%	2,271
Mar 2, 2026	78.56	79.64	77.50	79.44	79.44	-1.63%	4,764
Feb 27, 2026	81.10	81.17	80.35	80.76	80.76	-0.14%	3,073
Feb 26, 2026	82.79	82.79	80.87	80.87	80.87	-2.86%	5,246
Feb 25, 2026	83.59	83.59	83.03	83.25	83.25	-0.17%	1,827
Feb 24, 2026	83.04	83.53	82.81	83.39	83.39	0.23%	1,230
Feb 23, 2026	83.88	83.88	83.01	83.20	83.20	-0.89%	2,084
Feb 20, 2026	84.11	84.17	83.42	83.95	83.95	-	3,368
Feb 19, 2026	84.11	84.36	83.71	83.95	83.95	-0.25%	1,270
Feb 18, 2026	83.70	84.16	83.56	84.16	84.16	0.44%	3,016
Feb 17, 2026	82.94	83.79	82.76	83.79	83.79	0.83%	1,348
Feb 16, 2026	83.11	83.16	82.68	83.10	83.10	-0.10%	2,224
Feb 13, 2026	83.28	83.35	82.74	83.18	83.18	0.10%	3,255
Feb 12, 2026	83.55	83.88	83.12	83.10	83.10	0.12%	4,316
Feb 11, 2026	82.86	83.00	82.50	83.00	83.00	0.23%	2,852
Feb 10, 2026	82.31	82.90	82.20	82.81	82.81	0.34%	2,212
Feb 9, 2026	81.81	82.45	81.80	82.53	82.53	0.84%	2,994
Feb 6, 2026	81.47	82.05	81.35	81.84	81.84	0.10%	1,232
Feb 5, 2026	81.82	81.98	81.41	81.76	81.76	-0.74%	2,975
Feb 4, 2026	81.41	82.82	81.41	82.37	82.37	1.34%	4,292
Feb 3, 2026	81.45	81.60	81.00	81.28	81.28	0.41%	4,072
Feb 2, 2026	79.54	81.29	79.54	80.95	80.95	1.40%	2,295
Jan 30, 2026	79.63	80.25	79.63	79.83	79.83	0.15%	1,540
Jan 29, 2026	79.93	80.19	79.70	79.71	79.71	-0.04%	2,618
Jan 28, 2026	79.74	79.82	79.35	79.74	79.74	-0.28%	2,791
Jan 27, 2026	79.50	80.00	79.28	79.96	79.96	1.10%	1,859
Jan 26, 2026	78.78	79.25	78.53	79.09	79.09	0.38%	1,303
Jan 23, 2026	79.34	79.34	78.85	78.79	78.79	-0.49%	1,157