ETR:BIG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.69	0.71	0.66	0.66	0.66	3.94%	4,241
Apr 28, 2026	0.64	0.66	0.59	0.64	0.64	13.39%	2,796
Apr 27, 2026	0.54	0.64	0.54	0.56	0.56	-3.45%	4,804
Apr 24, 2026	0.65	0.65	0.58	0.58	0.58	-6.45%	5,932
Apr 23, 2026	0.58	0.64	0.57	0.62	0.62	0.81%	2,631
Apr 22, 2026	0.65	0.65	0.62	0.62	0.62	-0.81%	62
Apr 21, 2026	0.64	0.65	0.61	0.62	0.62	6.90%	5,537
Apr 20, 2026	0.66	0.72	0.56	0.58	0.58	-5.69%	25,727
Apr 17, 2026	0.64	0.64	0.62	0.62	0.62	4.24%	506
Apr 16, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	-
Apr 15, 2026	0.61	0.61	0.59	0.59	0.59	2.63%	162
Apr 14, 2026	0.61	0.62	0.57	0.57	0.57	-11.63%	2,002
Apr 13, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Apr 10, 2026	0.61	0.65	0.61	0.65	0.65	-	156
Apr 9, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Apr 8, 2026	0.63	0.68	0.61	0.65	0.65	-4.44%	484
Apr 7, 2026	0.65	0.70	0.65	0.68	0.68	5.47%	3,381
Apr 2, 2026	0.60	0.64	0.60	0.64	0.64	-	66
Apr 1, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 31, 2026	0.58	0.64	0.58	0.64	0.64	5.79%	5,192
Mar 30, 2026	0.63	0.63	0.58	0.61	0.61	-	599
Mar 27, 2026	0.63	0.63	0.61	0.61	0.61	-	75
Mar 26, 2026	0.64	0.65	0.60	0.61	0.61	-0.82%	17,712
Mar 25, 2026	0.60	0.63	0.56	0.61	0.61	7.96%	2,133
Mar 24, 2026	0.60	0.60	0.55	0.57	0.57	3.67%	4,947
Mar 23, 2026	0.59	0.60	0.55	0.55	0.55	-1.80%	225
Mar 20, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 19, 2026	0.58	0.58	0.56	0.56	0.56	-	80
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 17, 2026	0.52	0.56	0.52	0.56	0.56	-	87
Mar 16, 2026	0.50	0.56	0.50	0.56	0.56	0.91%	1,673
Mar 13, 2026	0.58	0.58	0.52	0.55	0.55	-	2,280
Mar 12, 2026	0.58	0.58	0.52	0.55	0.55	1.85%	4,509