ETR:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	54.35	54.35	53.78	53.78	53.78	0.20%	-
Oct 6, 2026	57.31	57.81	53.67	53.67	53.67	-5.03%	450
Oct 5, 2026	56.86	56.86	56.46	56.51	56.51	-0.58%	-
Oct 2, 2026	54.80	56.84	54.80	56.84	56.84	0.80%	3
Oct 1, 2026	57.48	57.48	56.39	56.39	56.39	-3.75%	-
Sep 30, 2026	57.46	58.59	57.33	58.59	58.59	4.16%	-
Sep 29, 2026	56.07	56.25	55.84	56.25	56.25	1.17%	-
Sep 28, 2026	55.57	56.12	55.57	55.60	55.60	-0.52%	-
Sep 25, 2026	55.70	55.89	55.70	55.89	55.89	4.55%	-
Sep 24, 2026	52.28	53.46	52.28	53.46	53.46	0.11%	-
Sep 23, 2026	53.87	53.87	53.16	53.40	53.40	-0.71%	-
Sep 22, 2026	53.72	53.83	53.72	53.78	53.78	-1.25%	-
Sep 21, 2026	53.49	54.46	53.49	54.46	54.46	-2.43%	-
Sep 17, 2026	53.24	55.86	53.24	55.86	55.82	8.55%	20
Sep 16, 2026	48.40	51.46	48.40	51.46	51.42	7.39%	-
Sep 15, 2026	45.50	47.92	45.50	47.92	47.88	5.70%	-
Sep 14, 2026	46.18	46.18	45.24	45.34	45.30	-2.67%	423
Sep 11, 2026	46.46	46.58	46.46	46.58	46.54	0.49%	-
Sep 10, 2026	46.99	47.09	46.36	46.36	46.32	-2.68%	30
Sep 9, 2026	50.81	50.96	47.63	47.63	47.59	-3.71%	-
Sep 8, 2026	49.34	50.50	49.00	49.47	49.43	-1.27%	275
Sep 7, 2026	50.12	50.12	50.10	50.10	50.06	-1.88%	-
Sep 4, 2026	51.06	51.06	51.06	51.06	51.02	-3.30%	-
Sep 3, 2026	52.80	52.80	52.80	52.80	52.76	4.95%	75
Sep 2, 2026	50.31	50.31	50.31	50.31	50.27	2.19%	-
Sep 1, 2026	49.23	49.23	49.23	49.23	49.19	0.34%	-
Aug 31, 2026	48.66	49.07	48.66	49.07	49.03	-1.65%	83
Aug 28, 2026	49.89	49.89	49.89	49.89	49.85	2.60%	-
Aug 26, 2026	48.63	48.63	48.63	48.63	48.59	-1.27%	-
Aug 25, 2026	49.25	49.25	49.25	49.25	49.21	-3.83%	-
Aug 21, 2026	51.21	51.21	51.21	51.21	51.17	1.81%	-
Aug 20, 2026	50.30	50.30	50.30	50.30	50.26	-1.95%	30
Aug 19, 2026	51.30	51.30	51.30	51.30	51.26	3.03%	-
Aug 18, 2026	49.79	49.79	49.79	49.79	49.75	-0.46%	-
Aug 17, 2026	50.02	50.02	50.02	50.02	49.98	0.60%	-
Aug 14, 2026	49.72	49.72	49.72	49.72	49.68	-2.70%	-
Aug 13, 2026	51.10	51.10	51.10	51.10	51.06	2.02%	-
Aug 12, 2026	50.09	50.09	50.09	50.09	50.05	2.99%	-
Aug 11, 2026	48.35	49.27	48.35	48.64	48.60	6.49%	115
Aug 7, 2026	45.67	45.67	45.67	45.67	45.63	1.92%	-
Aug 6, 2026	44.81	44.81	44.81	44.81	44.78	0.19%	-
Aug 5, 2026	44.73	44.73	44.73	44.73	44.69	-2.34%	100
Aug 4, 2026	45.93	45.93	45.01	45.80	45.76	-16.78%	1,102
Aug 3, 2026	55.46	55.46	55.03	55.03	54.99	2.48%	90
Jul 31, 2026	53.78	53.78	53.70	53.70	53.66	0.09%	32
Jul 30, 2026	53.65	53.65	53.65	53.65	53.61	-1.36%	197
Jul 29, 2026	54.39	54.39	54.39	54.39	54.35	0.04%	-
Jul 28, 2026	54.66	54.66	54.37	54.37	54.33	2.26%	25
Jul 27, 2026	54.33	54.33	53.17	53.17	53.13	-0.30%	160
Jul 24, 2026	53.33	53.33	53.33	53.33	53.29	0.98%	-