ETR:BCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	192.10	192.10	191.48	191.48	-	-1.12%	81
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
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