ETR:BCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	188.86	188.86	188.86	188.86	-	2.16%	74
Jul 31, 2026	192.42	193.20	184.00	184.86	184.86	-2.30%	13,507
Jul 30, 2026	187.56	191.62	185.50	189.22	189.22	2.05%	10,708
Jul 29, 2026	193.80	194.82	185.28	185.42	185.42	-3.90%	14,163
Jul 28, 2026	185.68	195.00	181.40	192.94	192.94	3.26%	15,615
Jul 27, 2026	185.96	188.74	185.60	186.84	186.84	0.56%	5,673
Jul 24, 2026	183.70	185.80	183.38	185.80	185.80	1.66%	810
Jul 23, 2026	182.02	185.72	180.78	182.76	182.76	0.89%	6,393
Jul 22, 2026	180.00	181.76	179.96	181.14	181.14	-1.77%	7,467
Jul 21, 2026	185.06	185.06	182.00	184.40	184.40	0.52%	1,576
Jul 20, 2026	187.42	192.60	183.10	183.44	183.44	-2.13%	5,350
Jul 17, 2026	186.76	187.98	185.00	187.44	187.44	-1.20%	719
Jul 16, 2026	190.80	190.80	187.60	189.72	189.72	-1.77%	810
Jul 15, 2026	190.22	193.76	190.00	193.14	193.14	0.57%	765
Jul 14, 2026	189.24	192.04	188.96	192.04	192.04	0.30%	1,346
Jul 13, 2026	193.96	197.50	190.84	191.46	191.46	-1.38%	2,119
Jul 10, 2026	196.20	197.06	193.00	194.14	194.14	-0.59%	1,051
Jul 9, 2026	197.30	197.40	195.20	195.30	195.30	-0.38%	775
Jul 8, 2026	202.05	202.15	195.66	196.04	196.04	-3.36%	4,014
Jul 7, 2026	204.25	207.00	202.55	202.85	202.85	-0.39%	2,590
Jul 6, 2026	198.28	204.00	197.66	203.65	203.65	2.84%	1,377
Jul 3, 2026	195.24	198.02	195.24	198.02	198.02	0.91%	457
Jul 2, 2026	191.94	198.60	191.30	196.24	196.24	2.43%	2,954
Jul 1, 2026	189.12	192.48	189.12	191.58	191.58	0.76%	1,546
Jun 30, 2026	188.64	191.38	188.20	190.14	190.14	1.08%	668
Jun 29, 2026	190.64	192.06	188.10	188.10	188.10	-3.32%	6,887
Jun 26, 2026	191.14	194.56	190.36	194.56	194.56	-0.15%	1,992
Jun 25, 2026	193.88	196.70	193.10	194.86	194.86	-0.19%	2,429
Jun 24, 2026	190.88	195.24	190.88	195.24	195.24	1.83%	1,334
Jun 23, 2026	192.10	194.34	191.06	191.74	191.74	-0.98%	2,186
Jun 22, 2026	194.30	195.02	192.94	193.64	193.64	-0.25%	2,013
Jun 19, 2026	195.00	195.00	192.00	194.12	194.12	-0.13%	2,117
Jun 18, 2026	198.38	199.54	192.08	194.38	194.38	-1.59%	3,364
Jun 17, 2026	195.62	198.62	195.20	197.52	197.52	1.02%	2,637
Jun 16, 2026	196.76	197.80	194.78	195.52	195.52	-1.17%	1,733
Jun 15, 2026	191.84	198.02	190.90	197.84	197.84	4.12%	5,837
Jun 12, 2026	191.02	193.34	187.78	190.02	190.02	2.11%	2,877
Jun 11, 2026	181.24	186.56	181.24	186.10	186.10	2.84%	3,936
Jun 10, 2026	184.82	185.66	180.44	180.96	180.96	-2.24%	2,628
Jun 9, 2026	187.64	190.00	185.00	185.10	185.10	-0.98%	3,495
Jun 8, 2026	186.34	188.68	185.86	186.94	186.94	-0.97%	2,281
Jun 5, 2026	186.42	188.78	185.50	188.78	188.78	1.60%	2,677
Jun 4, 2026	181.76	186.30	181.76	185.80	185.80	0.67%	5,321
Jun 3, 2026	187.36	187.36	184.34	184.56	184.56	-1.66%	3,100
Jun 2, 2026	192.20	192.90	187.68	187.68	187.68	-2.78%	1,589
Jun 1, 2026	197.60	197.90	191.56	193.04	193.04	-2.60%	5,043
May 29, 2026	196.74	198.64	194.52	198.20	198.20	0.83%	1,302
May 28, 2026	193.34	196.78	192.20	196.56	196.56	2.44%	3,854
May 27, 2026	188.70	194.56	188.58	191.88	191.88	1.02%	7,681
May 26, 2026	190.28	191.08	189.06	189.94	189.94	-0.57%	1,798