ETR:BCT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.97	11.05	10.93	11.05	11.05	1.08%	2,644
Sep 21, 2026	10.93	11.03	10.93	10.93	10.93	2.24%	3,391
Sep 18, 2026	10.78	10.80	10.69	10.69	10.69	-	2,112
Sep 17, 2026	10.61	10.69	10.61	10.69	10.69	1.56%	144
Sep 16, 2026	10.48	10.53	10.42	10.53	10.53	1.19%	18,775
Sep 15, 2026	10.56	10.60	10.40	10.40	10.40	-1.83%	5,560
Sep 14, 2026	10.62	10.62	10.50	10.60	10.60	-1.80%	10,770
Sep 11, 2026	10.66	10.82	10.56	10.79	10.79	0.88%	12,880
Sep 10, 2026	10.87	10.91	10.66	10.70	10.70	-2.18%	23,084
Sep 9, 2026	11.06	11.10	10.91	10.94	10.94	-0.80%	23,521
Sep 8, 2026	10.89	11.02	10.89	11.02	11.02	1.29%	4,726
Sep 7, 2026	10.93	10.98	10.88	10.88	10.88	0.57%	15,664
Sep 4, 2026	10.82	10.87	10.79	10.82	10.82	1.22%	11,618
Sep 3, 2026	10.58	10.69	10.56	10.69	10.69	1.44%	21,992
Sep 2, 2026	10.42	10.54	10.35	10.54	10.54	-0.45%	9,859
Sep 1, 2026	10.61	10.61	10.43	10.59	10.59	-0.75%	17,123
Aug 31, 2026	10.61	10.67	10.55	10.67	10.67	-2.27%	18,344
Aug 28, 2026	10.71	10.92	10.67	10.92	10.92	1.34%	89,047
Aug 27, 2026	10.85	10.89	10.77	10.77	10.77	-0.20%	35,114
Aug 26, 2026	10.80	10.83	10.72	10.79	10.79	-0.52%	7,813
Aug 25, 2026	10.72	10.85	10.72	10.85	10.85	0.76%	110
Aug 24, 2026	10.77	10.77	10.63	10.77	10.77	-0.52%	28,231
Aug 21, 2026	10.74	10.82	10.73	10.82	10.82	0.56%	17,059
Aug 20, 2026	10.78	10.79	10.68	10.76	10.76	-0.66%	4,604
Aug 19, 2026	10.64	10.84	10.60	10.84	10.84	1.42%	9,068
Aug 18, 2026	10.91	10.91	10.66	10.68	10.68	-3.01%	40,093
Aug 17, 2026	11.02	11.03	10.94	11.02	11.02	1.19%	54,250
Aug 14, 2026	10.98	11.00	10.89	10.89	10.89	-1.43%	67,989
Aug 13, 2026	10.87	11.04	10.80	11.04	11.04	2.51%	41,944
Aug 12, 2026	10.64	10.85	10.62	10.77	10.77	1.60%	89,910
Aug 11, 2026	10.55	10.60	10.41	10.60	10.60	-0.19%	5,496
Aug 10, 2026	10.67	10.68	10.54	10.62	10.62	1.14%	53,111
Aug 7, 2026	10.38	10.55	10.38	10.50	10.50	-0.57%	7,416
Aug 6, 2026	10.47	10.56	10.36	10.56	10.56	-0.73%	21,135