ETR:BCFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.28	18.35	18.28	18.33	18.33	0.60%	-
Sep 21, 2026	18.19	18.22	18.19	18.22	18.22	1.40%	556
Sep 18, 2026	18.12	18.12	17.97	17.97	17.97	-1.39%	-
Sep 17, 2026	18.14	18.22	18.12	18.22	18.22	1.03%	-
Sep 16, 2026	18.01	18.05	17.96	18.03	18.03	-0.10%	1
Sep 15, 2026	18.02	18.05	17.97	18.05	18.05	-0.73%	4
Sep 14, 2026	18.14	18.19	18.14	18.18	18.18	0.36%	-
Sep 11, 2026	18.08	18.12	18.08	18.12	18.12	0.50%	-
Sep 10, 2026	18.22	18.22	18.03	18.03	18.03	-1.01%	1,132
Sep 9, 2026	18.41	18.41	18.21	18.21	18.21	-1.59%	49
Sep 8, 2026	18.51	18.51	18.47	18.51	18.51	-0.88%	-
Sep 7, 2026	18.72	18.72	18.67	18.67	18.67	-0.31%	-
Sep 4, 2026	18.73	18.73	18.71	18.73	18.73	0.36%	2
Sep 3, 2026	18.58	18.66	18.58	18.66	18.66	0.59%	-
Sep 2, 2026	18.48	18.55	18.45	18.55	18.55	0.54%	-
Sep 1, 2026	18.50	18.50	18.44	18.45	18.45	-0.58%	38
Aug 31, 2026	18.64	18.64	18.56	18.56	18.56	-0.22%	-
Aug 28, 2026	18.64	18.64	18.58	18.60	18.60	0.45%	-
Aug 27, 2026	18.53	18.53	18.48	18.51	18.51	-0.44%	1
Aug 26, 2026	18.63	18.63	18.60	18.60	18.60	-0.29%	-
Aug 25, 2026	18.59	18.65	18.59	18.65	18.65	1.22%	450
Aug 24, 2026	18.45	18.45	18.42	18.43	18.43	-0.10%	-
Aug 21, 2026	18.36	18.44	18.36	18.44	18.44	0.74%	-
Aug 20, 2026	18.37	18.37	18.31	18.31	18.31	-0.46%	-
Aug 19, 2026	18.41	18.41	18.38	18.39	18.39	-	52
Aug 18, 2026	18.43	18.46	18.39	18.39	18.39	0.03%	-
Aug 17, 2026	18.49	18.49	18.35	18.39	18.39	-0.12%	2,182
Aug 14, 2026	18.49	18.49	18.41	18.41	18.41	-0.58%	-
Aug 13, 2026	18.56	18.57	18.52	18.52	18.52	-0.08%	146
Aug 12, 2026	18.57	18.59	18.53	18.53	18.53	-0.39%	-
Aug 11, 2026	18.62	18.67	18.60	18.60	18.60	-0.13%	-
Aug 10, 2026	18.65	18.65	18.61	18.63	18.63	-0.21%	-
Aug 7, 2026	18.60	18.67	18.60	18.67	18.67	0.66%	482
Aug 6, 2026	18.51	18.57	18.51	18.54	18.54	0.36%	40
Aug 5, 2026	18.53	18.53	18.44	18.48	18.48	0.21%	2,180
Aug 4, 2026	18.45	18.45	18.42	18.44	18.44	1.15%	-
Aug 3, 2026	18.25	18.25	18.22	18.23	18.23	0.53%	-
Jul 31, 2026	18.22	18.24	18.13	18.13	18.13	-1.07%	1,093
Jul 30, 2026	18.22	18.33	18.22	18.33	18.33	-0.08%	3,380
Jul 29, 2026	18.42	18.43	18.34	18.34	18.34	-0.22%	657
Jul 28, 2026	18.27	18.38	18.25	18.38	18.38	1.40%	884
Jul 27, 2026	18.18	18.19	18.13	18.13	18.13	0.53%	1
Jul 24, 2026	17.93	18.03	17.93	18.03	18.03	0.78%	127
Jul 23, 2026	18.00	18.02	17.89	17.89	17.89	-1.27%	-
Jul 22, 2026	17.99	18.12	17.99	18.12	18.12	0.54%	-
Jul 21, 2026	18.07	18.07	18.01	18.03	18.03	0.09%	-
Jul 20, 2026	17.96	18.03	17.96	18.01	18.01	0.09%	-
Jul 17, 2026	17.93	17.99	17.93	17.99	17.99	-0.31%	-
Jul 16, 2026	17.96	18.05	17.91	18.05	18.05	0.14%	545
Jul 15, 2026	17.96	18.02	17.94	18.02	18.02	0.46%	545