ETR:BCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	187.36	187.36	186.82	187.00	-	-0.36%	637
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
May 25, 2026	190.18	191.48	190.18	191.02	191.02	1.27%	3,515
May 22, 2026	189.54	190.20	187.62	188.62	188.62	1.15%	1,593
May 21, 2026	190.92	191.18	186.48	186.48	186.48	-2.61%	1,455
May 20, 2026	185.56	191.48	185.56	191.48	191.48	1.45%	2,029
May 19, 2026	188.84	189.66	187.76	188.74	188.74	1.15%	1,774
May 18, 2026	188.36	190.18	186.46	186.60	186.60	-2.56%	3,299
May 15, 2026	195.74	199.46	191.46	191.50	191.50	-3.27%	10,146
May 14, 2026	208.05	209.45	197.34	197.98	197.98	-4.08%	5,794
May 13, 2026	202.95	206.40	200.55	206.40	206.40	4.46%	3,318
May 12, 2026	203.75	204.75	197.34	197.58	197.58	-3.29%	3,540
May 11, 2026	203.30	205.00	200.90	204.30	204.30	1.82%	4,554
May 8, 2026	196.92	202.40	196.92	200.65	200.65	0.48%	3,063
May 7, 2026	196.64	200.75	195.80	199.70	199.70	1.98%	2,559
May 6, 2026	191.56	199.62	191.56	195.82	195.82	2.57%	3,408
May 5, 2026	189.92	191.54	189.92	190.92	190.92	0.17%	1,146
May 4, 2026	194.16	194.32	190.54	190.60	190.60	-1.40%	1,487
Apr 30, 2026	190.74	193.92	189.94	193.30	193.30	1.43%	2,993
Apr 29, 2026	197.60	197.60	190.10	190.58	190.58	-2.15%	1,468
Apr 28, 2026	197.44	197.76	194.76	194.76	194.76	-0.47%	1,413
Apr 27, 2026	197.66	200.00	195.68	195.68	195.68	-2.13%	2,377
Apr 24, 2026	199.68	201.55	198.96	199.94	199.94	0.01%	3,521
Apr 23, 2026	197.04	200.40	196.26	199.92	199.92	2.18%	3,782
Apr 22, 2026	188.98	196.18	188.52	195.66	195.66	3.86%	9,172
Apr 21, 2026	191.88	192.44	187.62	188.38	188.38	-0.45%	1,425
Apr 20, 2026	188.76	189.44	187.64	189.24	189.24	-1.10%	1,970
Apr 17, 2026	185.58	194.12	185.50	191.34	191.34	3.85%	4,231
Apr 16, 2026	189.72	191.14	183.00	184.24	184.24	-2.51%	1,005
Apr 15, 2026	189.98	190.12	188.12	188.98	188.98	-0.65%	793
Apr 14, 2026	188.50	190.22	187.60	190.22	190.22	2.31%	1,893
Apr 13, 2026	184.58	185.92	184.12	185.92	185.92	-0.01%	1,412
Apr 10, 2026	187.84	188.00	185.94	185.94	185.94	-0.57%	849
Apr 9, 2026	185.80	187.00	184.96	187.00	187.00	0.62%	3,699
Apr 8, 2026	185.32	187.62	184.90	185.84	185.84	3.42%	4,347
Apr 7, 2026	182.68	183.96	179.40	179.70	179.70	0.39%	2,344
Apr 2, 2026	176.50	179.00	175.78	179.00	179.00	-0.26%	5,939
Apr 1, 2026	173.90	180.70	173.26	179.46	179.46	6.33%	4,951
Mar 31, 2026	166.00	169.30	165.32	168.78	168.78	0.98%	8,449
Mar 30, 2026	165.66	167.36	164.80	167.14	167.14	0.95%	1,281
Mar 27, 2026	169.90	169.90	165.40	165.56	165.56	-2.14%	2,003
Mar 26, 2026	171.66	171.82	168.94	169.18	169.18	-1.84%	1,611
Mar 25, 2026	171.24	173.00	170.74	172.36	172.36	1.52%	4,479
Mar 24, 2026	171.04	172.14	168.12	169.78	169.78	-0.93%	2,104
Mar 23, 2026	168.36	173.14	167.02	171.38	171.38	0.34%	7,608