ETR:BCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	156.62	158.00	156.08	158.00	158.00	0.97%	7,320
Nov 11, 2026	155.56	157.00	155.02	156.48	156.48	1.45%	8,124
Nov 10, 2026	154.46	154.70	153.00	154.24	154.24	-1.23%	7,060
Nov 9, 2026	156.54	157.84	155.50	156.16	156.16	1.00%	3,471
Nov 6, 2026	152.68	155.72	152.68	154.62	154.62	0.95%	7,018
Nov 5, 2026	157.96	158.64	150.90	153.16	153.16	-2.57%	3,592
Nov 4, 2026	154.34	159.00	154.34	157.20	157.20	0.38%	9,477
Nov 3, 2026	156.20	157.58	155.90	156.60	156.60	-0.99%	4,682
Nov 2, 2026	154.20	158.16	153.50	158.16	158.16	2.94%	4,514
Oct 30, 2026	153.56	155.88	152.66	153.64	153.64	-1.32%	8,297
Oct 29, 2026	150.22	156.20	150.06	155.70	155.70	3.99%	11,597
Oct 28, 2026	151.30	152.02	148.34	149.72	149.72	-1.82%	15,001
Oct 27, 2026	168.62	171.24	151.32	152.50	152.50	-9.76%	25,921
Oct 26, 2026	168.34	169.30	167.20	169.00	169.00	1.68%	2,198
Oct 23, 2026	167.70	168.78	163.00	166.20	166.20	-2.04%	2,893
Oct 22, 2026	170.32	171.68	168.74	169.66	169.66	-0.70%	2,914
Oct 21, 2026	170.00	171.76	168.74	170.86	170.86	0.91%	5,233
Oct 20, 2026	171.42	171.62	168.92	169.32	169.32	-0.77%	6,118
Oct 19, 2026	169.86	170.70	168.64	170.64	170.64	1.19%	3,252
Oct 16, 2026	168.26	170.20	168.26	168.64	168.64	1.01%	1,428
Oct 15, 2026	165.16	167.54	164.10	166.96	166.96	0.11%	8,997
Oct 14, 2026	167.02	168.00	166.48	166.78	166.78	0.18%	5,580
Oct 13, 2026	170.52	170.74	166.26	166.48	166.48	-2.32%	2,783
Oct 12, 2026	170.40	171.46	169.96	170.44	170.44	0.02%	6,386
Oct 9, 2026	167.56	170.62	167.28	170.40	170.40	2.84%	4,637
Oct 8, 2026	168.06	168.06	164.90	165.70	165.70	-0.87%	1,612
Oct 7, 2026	168.92	169.52	166.64	167.16	167.16	-1.69%	4,507
Oct 6, 2026	172.60	172.68	168.84	170.04	170.04	-1.22%	5,526
Oct 5, 2026	173.32	174.10	171.00	172.14	172.14	1.12%	5,028
Oct 2, 2026	171.32	173.50	169.20	170.24	170.24	2.28%	9,337
Oct 1, 2026	165.60	166.64	164.40	166.44	166.44	0.70%	5,618
Sep 30, 2026	169.50	171.00	165.00	165.28	165.28	-0.58%	11,395
Sep 29, 2026	162.92	168.14	162.54	166.24	166.24	0.14%	14,008
Sep 28, 2026	173.72	173.72	165.48	166.00	166.00	-4.62%	12,525
Sep 25, 2026	173.72	174.54	172.92	174.04	174.04	0.73%	3,421
Sep 24, 2026	175.46	175.80	171.38	172.78	172.78	-2.68%	3,543
Sep 23, 2026	173.94	179.00	171.94	177.54	177.54	2.38%	5,092
Sep 22, 2026	175.32	177.42	172.60	173.42	173.42	-1.07%	3,674
Sep 21, 2026	173.98	176.10	173.22	175.30	175.30	2.31%	3,013
Sep 18, 2026	172.24	172.58	171.00	171.34	171.34	-1.52%	3,193
Sep 17, 2026	177.06	178.42	173.18	173.98	173.98	-4.97%	7,492
Sep 16, 2026	181.70	183.58	181.24	183.08	183.08	1.09%	16,626
Sep 15, 2026	181.48	182.68	180.94	181.10	181.10	-0.10%	1,446
Sep 14, 2026	182.08	182.42	180.26	181.28	181.28	0.62%	3,402
Sep 11, 2026	177.14	181.18	177.14	180.16	180.16	1.02%	1,811
Sep 10, 2026	178.60	178.72	177.34	178.34	178.34	-1.27%	6,230
Sep 9, 2026	181.60	181.94	179.48	180.64	180.64	-1.94%	2,595
Sep 8, 2026	182.06	185.00	181.64	184.22	184.22	1.95%	9,681
Sep 7, 2026	182.30	183.50	180.32	180.70	180.70	-0.36%	9,391
Sep 4, 2026	181.18	181.64	180.00	181.36	181.36	1.70%	4,761