ETR:BIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.40	45.50	43.30	43.30	43.30	-4.20%	2,891
Jan 29, 2026	44.00	45.40	43.70	45.20	45.20	2.73%	2,861
Jan 28, 2026	43.20	44.40	43.20	44.00	44.00	0.69%	1,686
Jan 27, 2026	43.90	44.40	43.70	43.70	43.70	0.92%	2,095
Jan 26, 2026	43.90	45.00	43.20	43.30	43.30	-2.26%	5,405
Jan 23, 2026	44.00	44.70	44.00	44.30	44.30	1.84%	698
Jan 22, 2026	42.70	44.60	42.70	43.50	43.50	1.64%	2,081
Jan 21, 2026	42.70	43.00	42.60	42.80	42.80	0.23%	1,347
Jan 20, 2026	44.10	44.10	42.60	42.70	42.70	-2.73%	2,020
Jan 19, 2026	43.20	44.60	43.00	43.90	43.90	0.92%	2,632
Jan 16, 2026	44.00	44.60	43.30	43.50	43.50	-0.68%	1,884
Jan 15, 2026	44.60	44.60	43.00	43.80	43.80	-1.79%	3,929
Jan 14, 2026	44.00	44.90	43.90	44.60	44.60	2.06%	1,248
Jan 13, 2026	43.70	44.80	43.70	43.70	43.70	0.23%	3,316
Jan 12, 2026	42.20	43.90	42.20	43.60	43.60	3.32%	5,995
Jan 9, 2026	42.40	43.10	41.80	42.20	42.20	0.72%	3,149
Jan 8, 2026	41.70	42.30	41.20	41.90	41.90	1.45%	2,708
Jan 7, 2026	41.50	41.80	40.90	41.30	41.30	-	1,309
Jan 6, 2026	41.60	41.90	41.10	41.30	41.30	-	2,554
Jan 5, 2026	41.30	41.60	41.20	41.30	41.30	0.24%	2,195
Jan 2, 2026	41.10	41.60	40.40	41.20	41.20	-0.24%	3,386
Dec 30, 2025	41.40	41.40	40.40	41.30	41.30	0.49%	499
Dec 29, 2025	40.70	41.20	39.90	41.10	41.10	0.24%	2,361
Dec 23, 2025	41.00	41.00	40.10	41.00	41.00	0.99%	2,173
Dec 22, 2025	40.30	40.70	39.90	40.60	40.60	-0.25%	1,511
Dec 19, 2025	39.60	40.70	39.50	40.70	40.70	1.50%	3,714
Dec 18, 2025	39.80	40.20	39.50	40.10	40.10	-0.25%	932
Dec 17, 2025	40.00	40.20	39.80	40.20	40.20	-	1,810
Dec 16, 2025	40.40	40.50	39.80	40.20	40.20	-	2,208
Dec 15, 2025	40.10	40.20	39.60	40.20	40.20	1.01%	3,848
Dec 12, 2025	39.40	40.10	39.40	39.80	39.80	-	1,079
Dec 11, 2025	39.60	39.80	39.20	39.80	39.80	-0.25%	2,727
Dec 10, 2025	39.70	39.90	39.30	39.90	39.90	0.25%	1,071
Dec 9, 2025	39.40	40.20	39.20	39.80	39.80	1.53%	1,418
Dec 8, 2025	39.70	40.00	39.00	39.20	39.20	-0.25%	2,337
Dec 5, 2025	39.60	39.90	38.90	39.30	39.30	-	1,515
Dec 4, 2025	40.80	40.80	39.30	39.30	39.30	-3.20%	1,105
Dec 3, 2025	39.40	40.60	39.40	40.60	40.60	2.01%	1,202
Dec 2, 2025	39.30	39.80	38.90	39.80	39.80	2.05%	1,356
Dec 1, 2025	39.10	39.50	38.70	39.00	39.00	-0.51%	2,196
Nov 28, 2025	39.30	39.40	39.00	39.20	39.20	-0.51%	512
Nov 27, 2025	39.40	39.40	38.90	39.40	39.40	0.51%	628
Nov 26, 2025	38.90	39.20	38.10	39.20	39.20	-0.51%	784
Nov 25, 2025	39.00	39.40	38.90	39.40	39.40	1.29%	283
Nov 24, 2025	39.40	39.40	38.30	38.90	38.90	-0.51%	1,591
Nov 21, 2025	38.50	39.10	38.20	39.10	39.10	2.62%	2,220
Nov 20, 2025	39.70	39.70	37.80	38.10	38.10	-3.30%	3,641
Nov 19, 2025	39.50	39.80	39.20	39.40	39.40	-1.01%	363
Nov 18, 2025	39.70	39.90	39.40	39.80	39.80	-	379
Nov 17, 2025	39.70	40.00	39.40	39.80	39.80	1.02%	585