ETR:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.21	51.21	51.21	51.21	51.21	1.81%	-
Aug 20, 2026	50.30	50.30	50.30	50.30	50.30	-1.95%	30
Aug 19, 2026	51.30	51.30	51.30	51.30	51.30	3.03%	-
Aug 18, 2026	49.79	49.79	49.79	49.79	49.79	-0.46%	-
Aug 17, 2026	50.02	50.02	50.02	50.02	50.02	0.60%	-
Aug 14, 2026	49.72	49.72	49.72	49.72	49.72	-2.70%	-
Aug 13, 2026	51.10	51.10	51.10	51.10	51.10	2.02%	-
Aug 12, 2026	50.09	50.09	50.09	50.09	50.09	2.99%	-
Aug 11, 2026	48.35	49.27	48.35	48.64	48.64	6.49%	115
Aug 7, 2026	45.67	45.67	45.67	45.67	45.67	1.92%	-
Aug 6, 2026	44.81	44.81	44.81	44.81	44.81	0.19%	-
Aug 5, 2026	44.73	44.73	44.73	44.73	44.73	-2.34%	100
Aug 4, 2026	45.93	45.93	45.01	45.80	45.80	-16.78%	1,102
Aug 3, 2026	55.46	55.46	55.03	55.03	55.03	2.48%	90
Jul 31, 2026	53.78	53.78	53.70	53.70	53.70	0.09%	32
Jul 30, 2026	53.65	53.65	53.65	53.65	53.65	-1.36%	197
Jul 29, 2026	54.39	54.39	54.39	54.39	54.39	0.04%	-
Jul 28, 2026	54.66	54.66	54.37	54.37	54.37	2.26%	25
Jul 27, 2026	54.33	54.33	53.17	53.17	53.17	-0.30%	160
Jul 24, 2026	53.33	53.33	53.33	53.33	53.33	0.98%	-
Jul 16, 2026	52.81	52.81	52.81	52.81	52.81	1.17%	25
Jul 15, 2026	52.20	52.20	52.20	52.20	52.20	0.75%	-
Jul 14, 2026	51.81	51.81	51.81	51.81	51.81	-1.18%	-
Jul 13, 2026	52.43	52.43	52.43	52.43	52.43	-1.00%	-
Jul 10, 2026	52.96	52.96	52.96	52.96	52.96	6.97%	-
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%	-