ETR:BDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.72	14.72	14.70	14.70	-	-0.14%	516
Mar 25, 2026	15.10	15.10	14.70	14.72	14.72	-1.21%	6,145
Mar 24, 2026	14.92	15.12	14.90	14.90	14.90	-1.19%	8,353
Mar 23, 2026	15.20	15.26	14.58	15.08	15.08	0.80%	6,785
Mar 20, 2026	15.00	15.24	14.72	14.96	14.96	-0.40%	9,458
Mar 19, 2026	16.26	16.26	14.94	15.02	15.02	-10.06%	7,815
Mar 18, 2026	17.26	17.32	16.70	16.70	16.70	-3.24%	5,910
Mar 17, 2026	17.28	17.52	17.26	17.26	17.26	-0.69%	351
Mar 16, 2026	17.26	17.60	17.26	17.38	17.38	0.46%	674
Mar 13, 2026	17.68	17.70	17.28	17.30	17.30	-1.14%	2,168
Mar 12, 2026	17.70	17.70	17.32	17.50	17.50	1.04%	3,918
Mar 11, 2026	17.32	17.66	17.32	17.32	17.32	-1.37%	781
Mar 10, 2026	17.70	17.70	17.00	17.56	17.56	0.11%	7,995
Mar 9, 2026	17.50	18.56	17.50	17.54	17.54	-2.01%	7,687
Mar 6, 2026	17.90	17.90	17.90	17.90	17.90	-0.44%	1,087
Mar 5, 2026	17.94	18.32	17.72	17.98	17.98	1.24%	6,213
Mar 4, 2026	17.50	18.00	17.50	17.76	17.76	0.57%	4,325
Mar 3, 2026	18.66	18.82	17.66	17.66	17.66	-3.81%	5,004
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