ETR:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	49.49	49.51	49.31	49.51	49.51	-7.41%	75
Jul 7, 2026	53.47	53.47	53.47	53.47	53.47	0.30%	10
Jul 6, 2026	53.31	53.31	53.31	53.31	53.31	-1.79%	64
Jul 2, 2026	54.17	54.28	54.17	54.28	54.28	4.83%	376
Jun 30, 2026	51.78	51.78	51.78	51.78	51.78	0.12%	-
Jun 29, 2026	51.72	51.72	51.72	51.72	51.72	-2.05%	-
Jun 26, 2026	52.96	52.96	52.60	52.80	52.80	2.70%	175
Jun 25, 2026	51.41	51.41	51.41	51.41	51.41	9.85%	154
Jun 23, 2026	46.80	46.80	46.80	46.80	46.80	-6.07%	250
Jun 22, 2026	49.40	49.83	49.40	49.83	49.83	1.54%	18
Jun 18, 2026	47.98	49.12	47.10	49.12	49.07	2.05%	1,716
Jun 17, 2026	48.00	48.13	48.00	48.13	48.09	-0.95%	251
Jun 16, 2026	48.11	48.59	48.11	48.59	48.55	3.49%	14
Jun 15, 2026	46.77	46.95	46.77	46.95	46.91	-0.75%	20
Jun 12, 2026	47.39	47.39	47.31	47.31	47.26	0.51%	21
Jun 11, 2026	47.25	47.25	47.07	47.07	47.02	-2.03%	7
Jun 10, 2026	48.41	48.41	48.04	48.04	48.00	-2.17%	147
Jun 9, 2026	49.00	50.41	49.00	49.11	49.06	-1.27%	110
Jun 8, 2026	49.74	49.74	49.74	49.74	49.69	1.13%	-