ETR:BBCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	59.75	60.30	59.75	60.30	60.30	0.20%	2,613
Apr 1, 2026	60.68	60.68	59.91	60.18	60.18	1.23%	4,022
Mar 31, 2026	59.39	59.70	59.39	59.45	59.45	-0.10%	648
Mar 30, 2026	58.79	59.59	58.79	59.51	59.51	0.88%	1,971
Mar 27, 2026	59.87	59.87	58.99	58.99	58.99	-1.02%	2,694
Mar 26, 2026	59.80	59.93	59.44	59.60	59.60	-0.27%	1,092
Mar 25, 2026	59.85	60.22	59.76	59.76	59.76	0.39%	2,449
Mar 24, 2026	59.37	59.71	58.99	59.53	59.53	0.80%	570
Mar 23, 2026	58.20	59.81	58.17	59.06	59.06	0.39%	14,321
Mar 20, 2026	59.49	59.52	58.83	58.83	58.83	-0.73%	233
Mar 19, 2026	59.65	59.80	59.21	59.26	59.26	-1.76%	3,718
Mar 18, 2026	60.50	60.55	60.04	60.32	60.32	0.42%	2,049
Mar 17, 2026	59.64	60.43	59.57	60.07	60.07	0.55%	2,272
Mar 16, 2026	59.85	59.97	59.50	59.74	59.74	0.10%	3,491
Mar 13, 2026	59.38	59.84	59.38	59.68	59.68	0.05%	2,607
Mar 12, 2026	59.82	59.84	59.63	59.65	59.65	-0.67%	1,594
Mar 11, 2026	59.82	60.26	59.82	60.05	59.94	-0.48%	2,575
Mar 10, 2026	60.11	60.44	59.98	60.34	60.23	1.09%	2,379
Mar 9, 2026	59.18	59.69	59.18	59.69	59.58	-0.83%	3,886
Mar 6, 2026	60.54	60.69	59.67	60.19	60.08	-0.43%	1,238
Mar 5, 2026	60.81	60.95	60.45	60.45	60.34	-0.46%	1,462
Mar 4, 2026	60.39	60.91	60.39	60.73	60.62	0.95%	2,894
Mar 3, 2026	60.50	60.50	59.78	60.16	60.05	-1.31%	4,734
Mar 2, 2026	60.92	60.96	60.55	60.96	60.85	0.10%	2,448
Feb 27, 2026	61.39	61.56	60.88	60.90	60.79	-1.06%	2,029
Feb 26, 2026	61.32	61.55	61.25	61.55	61.44	0.31%	1,491
Feb 25, 2026	61.11	61.36	61.06	61.36	61.25	0.69%	1,455
Feb 24, 2026	60.63	60.94	60.49	60.94	60.83	0.21%	2,564
Feb 23, 2026	61.32	61.57	60.49	60.81	60.70	-0.67%	3,305
Feb 20, 2026	61.43	61.43	61.08	61.22	61.11	0.21%	2,181
Feb 19, 2026	61.56	61.64	61.09	61.09	60.98	-0.57%	1,221
Feb 18, 2026	60.83	61.51	60.83	61.44	61.33	0.36%	2,335
Feb 17, 2026	60.44	61.22	60.38	61.22	61.11	1.31%	976
Feb 16, 2026	60.54	60.54	60.43	60.43	60.32	-0.10%	2,634
Feb 13, 2026	60.36	60.49	59.90	60.49	60.38	-0.03%	5,359
Feb 12, 2026	61.50	61.50	60.51	60.51	60.40	-1.16%	1,423
Feb 11, 2026	61.33	61.68	61.15	61.22	61.11	-0.03%	883
Feb 10, 2026	61.31	61.52	61.24	61.24	61.13	-0.67%	655
Feb 9, 2026	61.24	61.65	60.98	61.65	61.54	0.64%	2,665
Feb 6, 2026	60.33	61.26	60.33	61.26	61.15	1.47%	3,368
Feb 5, 2026	60.94	60.94	60.10	60.37	60.26	-1.28%	365
Feb 4, 2026	60.60	61.15	60.50	61.15	61.04	1.39%	1,614
Feb 3, 2026	60.79	60.85	60.31	60.31	60.20	-0.07%	2,877
Feb 2, 2026	59.49	60.48	58.78	60.35	60.24	1.22%	19,794
Jan 30, 2026	59.43	59.82	59.43	59.62	59.51	0.17%	335
Jan 29, 2026	59.44	59.71	59.31	59.52	59.41	0.10%	713
Jan 28, 2026	59.23	59.46	59.05	59.46	59.35	-	643
Jan 27, 2026	59.42	59.53	59.39	59.46	59.35	-0.02%	1,123
Jan 26, 2026	59.34	59.47	59.27	59.47	59.36	0.17%	605
Jan 23, 2026	59.87	59.97	59.37	59.37	59.26	-0.93%	860