ETR:BCFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.37	14.56	14.37	14.56	14.56	2.19%	-
Sep 21, 2026	14.09	14.25	14.07	14.25	14.25	2.70%	1,080
Sep 18, 2026	14.18	14.21	13.87	13.87	13.87	-1.85%	640
Sep 17, 2026	13.89	14.13	13.89	14.13	14.13	2.54%	-
Sep 16, 2026	13.76	13.87	13.76	13.78	13.78	0.91%	1,500
Sep 15, 2026	13.76	13.83	13.66	13.66	13.66	-1.01%	-
Sep 14, 2026	14.15	14.15	13.74	13.80	13.80	-4.37%	1,002
Sep 11, 2026	14.86	14.86	14.43	14.43	14.43	-3.58%	289
Sep 10, 2026	15.31	15.31	14.97	14.97	14.97	-1.88%	73
Sep 9, 2026	15.55	15.55	15.25	15.25	15.25	-2.62%	-
Sep 8, 2026	15.11	15.66	15.11	15.66	15.66	3.52%	120
Sep 7, 2026	15.09	15.17	15.09	15.13	15.13	1.41%	2
Sep 4, 2026	14.86	14.96	14.86	14.92	14.92	0.13%	-
Sep 3, 2026	14.53	14.90	14.53	14.90	14.90	4.63%	-
Sep 2, 2026	14.26	14.26	14.19	14.24	14.24	-1.54%	-
Sep 1, 2026	14.88	14.88	14.46	14.46	14.46	-2.44%	-
Aug 31, 2026	15.00	15.03	14.82	14.82	14.82	-2.46%	1,602
Aug 28, 2026	15.86	15.86	15.20	15.20	15.20	-3.15%	-
Aug 27, 2026	15.69	15.77	15.69	15.69	15.69	0.11%	-
Aug 26, 2026	15.86	16.09	15.67	15.67	15.67	-0.32%	617
Aug 25, 2026	15.21	15.72	15.21	15.72	15.72	5.16%	394
Aug 24, 2026	14.97	14.99	14.89	14.95	14.95	1.25%	1,653
Aug 21, 2026	14.27	14.77	14.20	14.77	14.77	3.84%	4,643
Aug 20, 2026	14.57	14.57	14.19	14.22	14.22	-1.21%	1,767
Aug 19, 2026	14.27	14.40	14.27	14.40	14.40	1.11%	100
Aug 18, 2026	14.64	14.64	14.24	14.24	14.24	-5.18%	10
Aug 17, 2026	14.80	15.02	14.80	15.02	15.02	1.84%	-
Aug 14, 2026	14.77	14.83	14.74	14.74	14.74	-0.62%	-
Aug 13, 2026	14.90	14.91	14.84	14.84	14.84	-0.51%	-
Aug 12, 2026	15.01	15.07	14.91	14.91	14.91	0.39%	634
Aug 11, 2026	14.62	14.85	14.62	14.85	14.85	2.13%	-
Aug 10, 2026	14.82	14.86	14.54	14.54	14.54	-1.17%	17
Aug 7, 2026	14.24	14.72	14.24	14.72	14.72	2.18%	3,313
Aug 6, 2026	14.10	14.40	14.10	14.40	14.40	1.52%	1,097
Aug 5, 2026	14.20	14.20	14.16	14.19	14.19	1.34%	-
Aug 4, 2026	13.49	14.00	13.49	14.00	14.00	5.45%	9,900
Aug 3, 2026	12.99	13.27	12.99	13.27	13.27	4.13%	3
Jul 31, 2026	13.15	13.35	12.75	12.75	12.75	-1.02%	652
Jul 30, 2026	12.42	12.88	12.42	12.88	12.88	2.40%	-
Jul 29, 2026	12.91	12.94	12.58	12.58	12.58	-3.82%	-
Jul 28, 2026	13.27	13.27	13.08	13.08	13.08	-1.96%	-
Jul 27, 2026	13.56	13.56	13.34	13.34	13.34	-1.29%	886
Jul 24, 2026	13.74	13.96	13.46	13.51	13.51	-0.95%	3,772
Jul 23, 2026	13.84	13.86	13.64	13.64	13.64	-1.40%	-
Jul 22, 2026	13.49	13.84	13.49	13.84	13.84	3.47%	-
Jul 21, 2026	13.11	13.37	13.03	13.37	13.37	3.95%	-
Jul 20, 2026	12.87	13.06	12.81	12.87	12.87	0.72%	2,884
Jul 17, 2026	12.78	12.81	12.68	12.77	12.77	-3.40%	1,580
Jul 16, 2026	13.66	13.66	13.22	13.22	13.22	-3.43%	-
Jul 15, 2026	13.94	13.94	13.69	13.69	13.69	-1.51%	60