ETR:BDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.30	18.86	18.12	18.86	-	1.95%	2,606
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
Dec 16, 2025	18.70	18.70	18.50	18.56	18.56	-0.75%	939
Dec 15, 2025	18.32	18.70	18.30	18.70	18.70	0.97%	2,087
Dec 12, 2025	18.64	18.64	18.30	18.52	18.52	0.22%	2,690
Dec 11, 2025	17.98	18.48	17.92	18.48	18.48	1.32%	4,291
Dec 10, 2025	17.98	18.24	17.88	18.24	18.24	1.67%	2,530
Dec 9, 2025	17.50	17.98	17.50	17.94	17.94	0.67%	1,768
Dec 8, 2025	17.90	17.98	17.80	17.82	17.82	-0.11%	537
Dec 5, 2025	18.22	18.22	17.48	17.84	17.84	-1.98%	976
Dec 4, 2025	18.32	18.34	18.00	18.20	18.20	1.11%	2,241
Dec 3, 2025	18.36	18.36	17.98	18.00	18.00	-3.02%	3,478
Dec 2, 2025	18.64	19.26	18.38	18.56	18.56	-0.43%	3,052
Dec 1, 2025	18.38	18.72	18.30	18.64	18.64	2.76%	1,793
Nov 28, 2025	18.52	18.52	18.12	18.14	18.14	-3.61%	2,243
Nov 27, 2025	18.28	18.82	18.18	18.82	18.82	3.29%	3,206
Nov 26, 2025	17.58	18.22	17.58	18.22	18.22	4.95%	4,410
Nov 25, 2025	17.32	17.42	17.20	17.36	17.36	0.81%	2,460
Nov 24, 2025	17.84	17.88	17.10	17.22	17.22	-2.38%	3,352
Nov 21, 2025	17.50	17.64	17.50	17.64	17.64	0.80%	3,235
Nov 20, 2025	17.54	17.66	17.50	17.50	17.50	-2.56%	679
Nov 19, 2025	18.42	18.42	17.96	17.96	17.96	-1.64%	450
Nov 18, 2025	18.20	18.40	18.18	18.26	18.26	-0.33%	3,257
Nov 17, 2025	18.40	18.48	18.18	18.32	18.32	0.66%	473
Nov 14, 2025	19.18	19.18	17.98	18.20	18.20	-4.21%	13,113
Nov 13, 2025	18.86	19.02	18.74	19.00	19.00	0.32%	1,892
Nov 12, 2025	18.58	18.98	18.58	18.94	18.94	0.53%	2,386
Nov 11, 2025	19.74	19.74	18.70	18.84	18.84	-4.17%	3,001
Nov 10, 2025	20.10	20.10	19.66	19.66	19.66	-1.31%	1,162
Nov 7, 2025	20.20	20.25	19.78	19.92	19.92	-0.30%	2,115