ETR:BBN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	100.75	102.10	100.75	102.10	102.10	2.70%	50
Oct 8, 2026	99.60	99.60	99.02	99.42	99.42	0.24%	40
Oct 7, 2026	101.05	101.05	99.00	99.18	99.18	-1.66%	185
Oct 6, 2026	99.76	100.85	99.70	100.85	100.85	1.19%	122
Oct 5, 2026	100.30	100.30	99.24	99.66	99.66	-0.69%	731
Oct 2, 2026	100.25	101.20	99.80	100.35	100.35	1.98%	950
Oct 1, 2026	99.36	100.00	97.50	98.40	98.40	-0.51%	2,055
Sep 30, 2026	100.80	100.80	98.90	98.90	98.90	-1.64%	367
Sep 29, 2026	101.10	102.05	100.55	100.55	100.55	-0.49%	240
Sep 28, 2026	103.30	103.80	101.05	101.05	101.05	-2.56%	834
Sep 25, 2026	103.05	104.55	103.05	103.70	103.70	2.07%	435
Sep 24, 2026	104.60	104.95	101.60	101.60	101.60	-3.47%	379
Sep 23, 2026	108.90	108.90	104.50	105.25	105.25	-2.86%	551
Sep 22, 2026	110.15	110.80	108.05	108.35	108.35	-1.50%	54
Sep 21, 2026	109.90	110.00	109.55	110.00	110.00	1.52%	172
Sep 18, 2026	109.70	109.70	108.15	108.35	108.35	-0.55%	158
Sep 17, 2026	109.05	109.10	108.80	108.95	108.95	-0.95%	575
Sep 16, 2026	110.45	110.45	109.70	110.00	110.00	-0.14%	202
Sep 15, 2026	110.95	111.25	109.65	110.15	110.15	-0.86%	627
Sep 14, 2026	110.90	111.70	110.40	111.10	111.10	-0.63%	1,040
Sep 11, 2026	108.75	112.00	108.75	111.80	111.80	2.01%	319
Sep 10, 2026	111.50	111.55	108.90	109.60	109.60	-1.35%	180
Sep 9, 2026	115.25	115.25	111.10	111.10	111.10	-4.68%	267
Sep 8, 2026	116.55	117.25	116.55	116.55	116.55	0.65%	110
Sep 7, 2026	116.85	116.85	115.80	115.80	115.80	-2.03%	-
Sep 4, 2026	117.30	118.20	117.30	118.20	118.20	0.81%	135
Sep 3, 2026	115.30	119.05	115.30	117.25	117.25	-1.10%	345
Sep 2, 2026	120.10	120.10	118.55	118.55	118.55	-0.29%	20
Sep 1, 2026	123.75	123.75	118.70	118.90	118.90	-3.37%	191
Aug 31, 2026	122.45	123.35	122.45	123.05	123.05	-1.83%	35
Aug 28, 2026	123.10	125.35	123.10	125.35	125.35	0.64%	408
Aug 27, 2026	124.10	124.55	124.10	124.55	124.55	1.10%	100
Aug 26, 2026	122.90	123.20	122.90	123.20	123.20	0.90%	203
Aug 25, 2026	122.90	122.90	121.90	122.10	122.10	-1.57%	149
Aug 24, 2026	122.95	124.20	122.15	124.05	124.05	0.69%	545
Aug 21, 2026	120.70	123.20	120.70	123.20	123.20	0.65%	75
Aug 20, 2026	124.25	124.25	122.40	122.40	122.40	-2.66%	416
Aug 19, 2026	122.60	125.75	122.60	125.75	125.75	4.10%	34
Aug 18, 2026	120.30	121.90	120.30	120.80	120.80	-0.54%	195
Aug 17, 2026	123.65	123.65	121.45	121.45	121.45	-3.46%	346
Aug 14, 2026	125.25	125.80	125.25	125.80	125.80	-0.75%	67
Aug 13, 2026	128.10	128.70	126.30	126.75	126.75	0.36%	524
Aug 12, 2026	127.65	128.20	125.50	126.30	126.30	-0.08%	308
Aug 11, 2026	122.50	126.45	122.50	126.40	126.40	5.25%	580
Aug 10, 2026	117.95	120.10	117.95	120.10	120.10	1.48%	479
Aug 7, 2026	118.35	118.35	118.35	118.35	118.35	1.72%	-
Aug 6, 2026	116.80	116.80	116.35	116.35	116.35	-0.68%	43
Aug 5, 2026	119.40	120.60	117.15	117.15	117.15	-0.93%	461
Aug 4, 2026	117.05	118.25	116.90	118.25	118.25	4.32%	856
Aug 3, 2026	111.40	113.35	111.40	113.35	113.35	-0.46%	1,313