ETR:BCFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.98	31.20	30.97	31.20	31.20	1.46%	28,537
Sep 21, 2026	30.34	30.76	30.31	30.75	30.75	2.76%	21,222
Sep 18, 2026	30.05	30.14	29.90	29.93	29.93	0.22%	7,034
Sep 17, 2026	29.64	29.86	29.64	29.86	29.86	1.27%	25,339
Sep 16, 2026	29.36	29.49	29.30	29.49	29.49	0.80%	28,626
Sep 15, 2026	29.39	29.42	29.22	29.25	29.25	-0.53%	21,885
Sep 14, 2026	29.19	29.41	29.08	29.41	29.41	-0.59%	26,821
Sep 11, 2026	29.36	29.58	29.34	29.58	29.58	0.99%	44,822
Sep 10, 2026	29.47	29.49	29.17	29.29	29.29	-0.59%	17,594
Sep 9, 2026	29.59	29.61	29.33	29.47	29.47	-0.52%	45,183
Sep 8, 2026	29.66	29.67	29.50	29.62	29.62	0.03%	15,139
Sep 7, 2026	29.74	29.74	29.59	29.61	29.61	0.25%	14,527
Sep 4, 2026	29.62	29.75	29.54	29.54	29.54	-0.10%	16,178
Sep 3, 2026	29.26	29.57	29.18	29.57	29.57	0.94%	6,169
Sep 2, 2026	29.27	29.44	29.10	29.29	29.29	-0.15%	30,698
Sep 1, 2026	29.62	29.63	29.18	29.34	29.34	-0.31%	11,457
Aug 31, 2026	29.62	29.62	29.43	29.43	29.43	-1.29%	16,261
Aug 28, 2026	29.57	29.84	29.52	29.81	29.81	1.02%	15,498
Aug 27, 2026	29.44	29.59	29.41	29.51	29.51	1.20%	13,128
Aug 26, 2026	29.14	29.20	29.07	29.16	29.16	0.03%	5,854
Aug 25, 2026	29.19	29.28	29.07	29.15	29.15	0.55%	13,479
Aug 24, 2026	29.02	29.13	28.84	28.99	28.99	-0.91%	11,188
Aug 21, 2026	29.20	29.35	29.11	29.26	29.26	0.41%	8,645
Aug 20, 2026	29.48	29.50	29.10	29.14	29.14	-1.09%	25,946
Aug 19, 2026	29.57	29.68	29.25	29.46	29.46	-0.71%	23,772
Aug 18, 2026	29.98	30.04	29.63	29.67	29.67	-2.11%	6,492
Aug 17, 2026	30.36	30.38	30.20	30.31	30.31	0.61%	21,012
Aug 14, 2026	30.35	30.39	30.12	30.12	30.12	-0.73%	14,582
Aug 13, 2026	30.08	30.42	30.03	30.34	30.34	1.13%	8,927
Aug 12, 2026	29.93	30.08	29.90	30.00	30.00	0.52%	9,868
Aug 11, 2026	29.93	30.03	29.85	29.85	29.85	-0.17%	27,430
Aug 10, 2026	30.04	30.08	29.88	29.90	29.90	-0.13%	17,045
Aug 7, 2026	29.76	29.94	29.76	29.94	29.94	0.55%	11,495
Aug 6, 2026	29.66	29.85	29.50	29.77	29.77	-0.58%	19,559
Aug 5, 2026	30.10	30.17	29.93	29.95	29.95	0.32%	24,715
Aug 4, 2026	29.32	29.85	29.25	29.85	29.85	3.00%	11,290
Aug 3, 2026	28.78	29.00	28.57	28.98	28.98	2.06%	19,260
Jul 31, 2026	28.71	28.87	28.38	28.40	28.40	0.55%	13,963
Jul 30, 2026	27.84	28.41	27.71	28.24	28.24	0.61%	32,076
Jul 29, 2026	28.38	28.51	28.00	28.07	28.07	-1.35%	14,608
Jul 28, 2026	28.47	28.55	28.13	28.46	28.46	-0.23%	13,914
Jul 27, 2026	29.15	29.25	28.50	28.52	28.52	-1.66%	13,957
Jul 24, 2026	29.06	29.20	28.79	29.00	29.00	-0.14%	12,356
Jul 23, 2026	29.47	29.54	28.99	29.04	29.04	-2.30%	11,551
Jul 22, 2026	29.51	29.76	29.44	29.73	29.73	0.13%	36,477
Jul 21, 2026	29.53	29.69	29.50	29.69	29.69	0.85%	7,844
Jul 20, 2026	29.16	29.53	29.14	29.44	29.44	1.24%	11,563
Jul 17, 2026	29.04	29.20	28.78	29.08	29.08	-2.25%	17,528
Jul 16, 2026	29.92	29.93	29.64	29.75	29.75	-0.72%	12,384
Jul 15, 2026	30.40	30.40	29.90	29.96	29.96	-0.65%	16,900