ETR:BCFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.43	19.43	19.42	19.43	-	-0.21%	3,015
Sep 22, 2026	19.51	19.51	19.36	19.47	19.47	0.21%	3,015
Sep 21, 2026	19.41	19.53	19.26	19.43	19.43	-0.08%	1,081
Sep 18, 2026	19.45	19.47	19.45	19.45	19.45	-0.29%	-
Sep 17, 2026	19.51	19.51	19.50	19.50	19.50	-0.21%	-
Sep 16, 2026	19.61	19.66	19.55	19.55	19.55	0.14%	-
Sep 15, 2026	19.51	19.52	19.34	19.52	19.52	0.80%	290
Sep 14, 2026	19.51	19.51	19.36	19.36	19.36	-0.61%	-
Sep 11, 2026	19.59	19.61	19.48	19.48	19.48	-0.72%	603
Sep 10, 2026	19.45	19.62	19.45	19.62	19.62	0.82%	1,197
Sep 9, 2026	19.45	19.55	19.45	19.46	19.46	-0.18%	200
Sep 8, 2026	19.50	19.50	19.50	19.50	19.50	0.14%	-
Sep 7, 2026	19.44	19.47	19.40	19.47	19.47	0.10%	224
Sep 4, 2026	19.32	19.45	19.22	19.45	19.45	0.56%	7,983
Sep 3, 2026	19.34	19.34	19.10	19.34	19.34	-0.41%	7,473
Sep 2, 2026	19.33	19.53	19.17	19.42	19.42	0.38%	10,139
Sep 1, 2026	19.31	19.38	19.25	19.35	19.35	1.08%	128
Aug 31, 2026	19.19	19.35	19.10	19.14	19.14	-0.30%	3,459
Aug 28, 2026	19.13	19.20	19.02	19.20	19.20	0.79%	884
Aug 27, 2026	18.95	19.05	18.85	19.05	19.05	0.52%	895
Aug 26, 2026	18.88	18.96	18.88	18.95	18.95	0.69%	160
Aug 25, 2026	19.00	19.15	18.82	18.82	18.82	-1.07%	10
Aug 24, 2026	19.04	19.05	18.97	19.03	19.03	-0.17%	106
Aug 21, 2026	19.03	19.23	19.03	19.06	19.06	0.20%	220
Aug 20, 2026	18.90	19.02	18.89	19.02	19.02	0.09%	-
Aug 19, 2026	18.78	19.00	18.78	19.00	19.00	1.29%	54
Aug 18, 2026	18.80	18.92	18.76	18.76	18.76	0.37%	3,435
Aug 17, 2026	18.58	18.69	18.58	18.69	18.69	1.02%	-
Aug 14, 2026	18.49	18.50	18.44	18.50	18.50	0.05%	-
Aug 13, 2026	18.51	18.51	18.49	18.49	18.49	-0.33%	-
Aug 12, 2026	18.61	18.61	18.40	18.56	18.56	0.64%	211
Aug 11, 2026	18.46	18.46	18.35	18.44	18.44	0.07%	5,747
Aug 10, 2026	18.25	18.43	18.25	18.43	18.43	1.51%	2
Aug 7, 2026	18.09	18.20	18.05	18.15	18.15	1.17%	17
Aug 6, 2026	18.06	18.07	17.94	17.94	17.94	0.25%	765
Aug 5, 2026	17.82	17.90	17.82	17.90	17.90	0.86%	-
Aug 4, 2026	18.02	18.12	17.75	17.75	17.75	-0.67%	1,415
Aug 3, 2026	17.87	18.02	17.65	17.87	17.87	-0.58%	5,946
Jul 31, 2026	17.93	17.99	17.93	17.97	17.97	-0.29%	-
Jul 30, 2026	18.12	18.12	18.02	18.02	18.02	0.03%	675
Jul 29, 2026	17.97	18.02	17.85	18.02	18.02	0.99%	2,879
Jul 28, 2026	17.89	18.01	17.84	17.84	17.84	-1.05%	5,180
Jul 27, 2026	18.09	18.09	17.98	18.03	18.03	-1.16%	-
Jul 24, 2026	18.38	18.38	18.24	18.24	18.24	-1.00%	1,322
Jul 23, 2026	18.44	18.58	18.38	18.43	18.43	0.33%	3,956
Jul 22, 2026	18.26	18.37	18.26	18.37	18.37	0.97%	-
Jul 21, 2026	18.13	18.29	18.13	18.19	18.19	1.46%	35
Jul 20, 2026	18.04	18.15	17.91	17.93	17.93	-0.12%	503
Jul 17, 2026	17.75	18.05	17.75	17.95	17.95	0.53%	114
Jul 16, 2026	17.91	18.05	17.86	17.86	17.86	-0.04%	4,415