ETR:BIG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.67	0.67	0.67	0.67	-	5.51%	-
Jul 8, 2026	0.60	0.64	0.60	0.64	0.64	-0.78%	647
Jul 7, 2026	0.60	0.67	0.60	0.64	0.64	6.67%	10,115
Jul 6, 2026	0.54	0.60	0.54	0.60	0.60	0.84%	1,302
Jul 3, 2026	0.56	0.60	0.56	0.60	0.60	-2.46%	9
Jul 2, 2026	0.63	0.64	0.56	0.61	0.61	2.52%	3,243
Jul 1, 2026	0.66	0.66	0.59	0.60	0.60	-3.25%	2,211
Jun 30, 2026	0.59	0.64	0.59	0.62	0.62	-	1,080
Jun 29, 2026	0.64	0.64	0.62	0.62	0.62	4.24%	561
Jun 26, 2026	0.59	0.61	0.59	0.59	0.59	-5.60%	100
Jun 25, 2026	0.66	0.66	0.63	0.63	0.63	-3.10%	3
Jun 24, 2026	0.63	0.65	0.63	0.65	0.65	3.20%	1
Jun 23, 2026	0.56	0.65	0.56	0.63	0.63	5.04%	481
Jun 22, 2026	0.66	0.66	0.56	0.60	0.60	-5.56%	2,039
Jun 19, 2026	0.65	0.66	0.60	0.63	0.63	-1.56%	1,517
Jun 18, 2026	0.67	0.67	0.61	0.64	0.64	6.67%	1,697
Jun 17, 2026	0.66	0.67	0.60	0.60	0.60	-9.09%	346
Jun 16, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	187
Jun 15, 2026	0.66	0.66	0.60	0.63	0.63	1.61%	344
Jun 12, 2026	0.66	0.66	0.59	0.62	0.62	-8.15%	7,989
Jun 11, 2026	0.69	0.69	0.68	0.68	0.68	-	60
Jun 10, 2026	0.66	0.68	0.66	0.68	0.68	-	108
Jun 9, 2026	0.68	0.68	0.68	0.68	0.68	3.85%	-
Jun 8, 2026	0.65	0.65	0.65	0.65	0.65	-3.70%	905
Jun 5, 2026	0.70	0.70	0.68	0.68	0.68	0.75%	415
Jun 4, 2026	0.70	0.70	0.67	0.67	0.67	0.75%	129
Jun 3, 2026	0.67	0.67	0.67	0.67	0.67	-4.32%	-
Jun 2, 2026	0.70	0.70	0.70	0.70	0.70	4.51%	477
Jun 1, 2026	0.70	0.70	0.63	0.67	0.67	2.31%	20
May 29, 2026	0.66	0.68	0.61	0.65	0.65	-1.52%	1,038
May 28, 2026	0.70	0.70	0.62	0.66	0.66	0.76%	3,950
May 27, 2026	0.69	0.69	0.66	0.66	0.66	6.50%	35
May 26, 2026	0.69	0.69	0.62	0.62	0.62	-10.87%	558
May 25, 2026	0.66	0.70	0.64	0.69	0.69	-7.38%	570
May 22, 2026	0.70	0.75	0.68	0.75	0.75	4.20%	144
May 21, 2026	0.72	0.72	0.72	0.72	0.72	-1.38%	-
May 20, 2026	0.70	0.80	0.70	0.73	0.73	3.57%	6,153
May 19, 2026	0.72	0.80	0.70	0.70	0.70	-11.39%	4,139
May 18, 2026	0.76	0.79	0.76	0.79	0.79	-0.63%	3,808
May 15, 2026	0.76	0.82	0.76	0.80	0.80	-2.45%	223
May 14, 2026	0.82	0.82	0.76	0.82	0.82	5.16%	1,812
May 13, 2026	0.77	0.80	0.74	0.78	0.78	7.64%	7,772
May 12, 2026	0.80	0.80	0.72	0.72	0.72	-5.26%	1,203
May 11, 2026	0.76	0.80	0.72	0.76	0.76	-1.30%	9,797
May 8, 2026	0.80	0.89	0.77	0.77	0.77	1.99%	7,138
May 7, 2026	0.79	0.79	0.74	0.76	0.76	1.34%	8,013
May 6, 2026	0.72	0.75	0.72	0.75	0.75	-3.25%	2,293
May 5, 2026	0.74	0.80	0.70	0.77	0.77	11.59%	5,150
May 4, 2026	0.66	0.69	0.64	0.69	0.69	-2.82%	2,359
Apr 30, 2026	0.62	0.76	0.62	0.71	0.71	7.58%	6,864