ETR:BDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.30	10.35	10.15	10.20	10.20	1.49%	3,736
May 22, 2026	10.80	10.80	10.05	10.05	10.05	-6.51%	16,722
May 21, 2026	10.70	10.90	10.60	10.75	10.75	-0.46%	4,588
May 20, 2026	10.45	10.80	10.20	10.80	10.80	1.89%	5,835
May 19, 2026	10.20	10.60	10.15	10.60	10.60	4.43%	14,494
May 18, 2026	10.40	10.45	10.15	10.15	10.15	-4.25%	7,407
May 15, 2026	10.05	10.65	10.00	10.60	10.60	4.95%	33,058
May 14, 2026	9.54	10.10	9.46	10.10	10.10	6.99%	30,464
May 13, 2026	9.60	9.66	9.04	9.44	9.44	-2.68%	53,755
May 12, 2026	9.94	10.00	9.60	9.70	9.70	-2.61%	27,432
May 11, 2026	9.94	10.15	9.74	9.96	9.96	-0.40%	35,431
May 8, 2026	10.25	10.30	9.94	10.00	10.00	-3.85%	38,748
May 7, 2026	10.25	10.80	10.25	10.40	10.40	1.46%	52,801
May 6, 2026	10.30	10.35	10.10	10.25	10.25	-	30,582
May 5, 2026	10.15	10.40	9.94	10.25	10.25	0.99%	19,897
May 4, 2026	11.10	11.10	9.92	10.15	10.15	-6.45%	71,658
Apr 30, 2026	11.65	11.65	10.85	10.85	10.85	-6.87%	47,163
Apr 29, 2026	12.00	12.00	11.50	11.65	11.65	-1.69%	50,575
Apr 28, 2026	13.30	13.30	11.80	11.85	11.85	-10.90%	69,924
Apr 27, 2026	15.00	16.45	13.20	13.30	13.30	-12.21%	135,960
Apr 24, 2026	15.65	15.65	15.10	15.15	15.15	-4.11%	19,196
Apr 23, 2026	15.55	16.35	15.50	15.80	15.80	-	9,577
Apr 22, 2026	15.35	15.90	15.15	15.80	15.80	2.60%	10,949
Apr 21, 2026	15.55	15.60	15.00	15.40	15.40	-0.65%	11,006
Apr 20, 2026	15.00	15.75	15.00	15.50	15.50	-3.43%	7,004
Apr 17, 2026	15.50	16.05	15.00	16.05	16.05	2.23%	23,409
Apr 16, 2026	15.60	15.85	15.40	15.70	15.70	1.95%	17,268
Apr 15, 2026	15.15	15.70	15.15	15.40	15.40	3.01%	14,150
Apr 14, 2026	14.55	15.00	14.40	14.95	14.95	3.82%	18,655
Apr 13, 2026	14.55	14.90	14.30	14.40	14.40	-2.04%	24,371
Apr 10, 2026	14.70	15.50	14.30	14.70	14.70	1.38%	21,760
Apr 9, 2026	14.85	15.15	14.45	14.50	14.50	-1.69%	10,637
Apr 8, 2026	14.65	15.15	14.45	14.75	14.75	2.08%	33,530
Apr 7, 2026	15.15	15.15	14.40	14.45	14.45	-3.79%	10,167
Apr 2, 2026	15.10	15.22	15.00	15.02	15.02	-2.21%	4,391
Apr 1, 2026	15.10	15.48	15.00	15.36	15.36	3.36%	11,708
Mar 31, 2026	14.68	15.12	14.68	14.86	14.86	2.34%	7,076
Mar 30, 2026	14.70	14.96	14.52	14.52	14.52	-1.22%	4,621
Mar 27, 2026	14.70	14.90	14.70	14.70	14.70	-	1,611
Mar 26, 2026	14.72	14.96	14.70	14.70	14.70	-0.14%	761
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