ETR:BDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.66	19.09	18.66	19.09	-	3.98%	262
Mar 2, 2026	19.50	19.50	18.02	18.36	18.36	-4.57%	2,178
Feb 27, 2026	19.52	19.88	19.02	19.24	19.24	0.21%	7,305
Feb 26, 2026	20.10	20.10	19.20	19.20	19.20	-4.00%	2,580
Feb 25, 2026	19.60	20.15	19.60	20.00	20.00	0.50%	16,811
Feb 24, 2026	19.60	20.25	19.60	19.90	19.90	1.53%	5,654
Feb 23, 2026	19.72	20.15	19.60	19.60	19.60	0.31%	7,294
Feb 20, 2026	19.94	20.20	19.34	19.54	19.54	-2.01%	14,597
Feb 19, 2026	19.80	20.15	19.70	19.94	19.94	10.17%	14,547
Feb 18, 2026	18.20	18.72	18.10	18.10	18.10	-0.55%	3,687
Feb 17, 2026	18.28	18.86	18.20	18.20	18.20	1.00%	3,191
Feb 16, 2026	18.70	19.00	18.02	18.02	18.02	-2.59%	1,903
Feb 13, 2026	18.14	18.50	18.14	18.50	18.50	0.54%	1,030
Feb 12, 2026	18.02	18.46	18.00	18.40	18.40	2.22%	3,134
Feb 11, 2026	18.02	18.20	17.84	18.00	18.00	-0.11%	20,027
Feb 10, 2026	17.72	18.40	17.72	18.02	18.02	1.69%	11,659
Feb 9, 2026	18.02	18.12	17.70	17.72	17.72	-0.56%	3,116
Feb 6, 2026	18.16	18.16	17.82	17.82	17.82	-0.45%	961
Feb 5, 2026	18.14	18.14	17.90	17.90	17.90	-2.93%	4,984
Feb 4, 2026	18.54	18.56	18.22	18.44	18.44	1.65%	9,246
Feb 3, 2026	18.98	19.00	18.14	18.14	18.14	-4.53%	3,001
Feb 2, 2026	19.46	19.46	18.94	19.00	19.00	-1.14%	3,201
Jan 30, 2026	20.05	20.20	19.00	19.22	19.22	-2.63%	5,637
Jan 29, 2026	19.70	19.90	19.60	19.74	19.74	0.20%	925
Jan 28, 2026	19.58	19.92	19.58	19.70	19.70	-1.20%	831
Jan 27, 2026	19.84	20.00	19.66	19.94	19.94	1.42%	3,279
Jan 26, 2026	19.30	19.66	19.22	19.66	19.66	1.34%	1,734
Jan 23, 2026	19.08	19.64	18.86	19.40	19.40	4.08%	5,768
Jan 22, 2026	18.30	19.10	18.12	18.64	18.64	0.76%	3,174
Jan 21, 2026	18.90	19.06	18.50	18.50	18.50	-2.12%	1,159
Jan 20, 2026	18.90	18.94	18.90	18.90	18.90	0.85%	748
Jan 19, 2026	18.90	19.06	18.74	18.74	18.74	0.54%	380
Jan 16, 2026	19.30	19.30	18.64	18.64	18.64	-2.92%	515
Jan 15, 2026	19.48	19.48	19.20	19.20	19.20	-0.93%	1,025
Jan 14, 2026	19.12	19.38	19.08	19.38	19.38	2.00%	974
Jan 13, 2026	18.92	19.18	18.92	19.00	19.00	0.32%	485
Jan 12, 2026	19.18	19.22	18.92	18.94	18.94	-3.07%	1,309
Jan 9, 2026	19.18	19.54	19.18	19.54	19.54	2.95%	489
Jan 8, 2026	18.78	19.08	18.76	18.98	18.98	1.17%	3,652
Jan 7, 2026	18.62	19.32	18.62	18.76	18.76	1.85%	3,987
Jan 6, 2026	19.28	19.32	18.42	18.42	18.42	-5.34%	1,153
Jan 5, 2026	19.06	19.46	18.80	19.46	19.46	1.35%	5,453
Jan 2, 2026	18.70	19.20	18.70	19.20	19.20	3.67%	1,284
Dec 30, 2025	18.00	18.68	18.00	18.52	18.52	1.54%	5,485
Dec 29, 2025	18.10	18.38	18.00	18.24	18.24	0.77%	3,597
Dec 23, 2025	18.10	18.36	18.10	18.10	18.10	-	5,340
Dec 22, 2025	18.20	18.20	18.10	18.10	18.10	-0.77%	1,137
Dec 19, 2025	18.60	18.60	18.24	18.24	18.24	-1.62%	1,290
Dec 18, 2025	18.24	18.58	18.16	18.54	18.54	0.32%	2,685
Dec 17, 2025	18.78	18.78	18.20	18.48	18.48	-0.43%	12,817