ETR:BCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	167.70	168.02	167.70	168.00	168.00	-0.98%	1,024
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
Sep 3, 2026	180.36	181.38	177.44	178.32	178.32	-1.46%	4,292
Sep 2, 2026	178.48	181.06	177.48	180.96	180.96	1.39%	1,277
Sep 1, 2026	179.58	179.58	177.16	178.48	178.48	0.13%	3,458
Aug 31, 2026	181.06	181.08	178.10	178.24	178.24	-0.80%	8,052
Aug 28, 2026	180.84	181.24	179.56	179.68	179.68	-0.29%	798
Aug 27, 2026	182.62	182.70	179.50	180.20	180.20	0.10%	1,604
Aug 26, 2026	181.78	182.26	180.02	180.02	180.02	-0.72%	939
Aug 25, 2026	181.38	182.60	181.00	181.32	181.32	1.14%	2,708
Aug 24, 2026	183.12	183.52	179.18	179.28	179.28	-1.89%	3,906
Aug 21, 2026	184.82	185.26	182.28	182.74	182.74	-2.00%	4,178
Aug 20, 2026	190.30	190.68	185.82	186.46	186.46	-2.22%	1,563
Aug 19, 2026	193.00	193.26	189.50	190.70	190.70	-1.98%	1,309
Aug 18, 2026	195.36	195.36	193.00	194.56	194.56	-0.82%	1,267
Aug 17, 2026	199.84	199.84	196.16	196.16	196.16	-1.67%	2,085