ETR:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	52.66	52.90	52.30	52.64	52.64	-	37,264
Oct 19, 2026	52.92	53.08	52.40	52.64	52.64	-0.53%	34,198
Oct 16, 2026	51.46	53.06	51.38	52.92	52.92	2.60%	140,181
Oct 15, 2026	51.72	52.36	51.48	51.58	51.58	2.18%	88,921
Oct 14, 2026	50.04	50.66	50.04	50.48	50.48	1.04%	30,752
Oct 13, 2026	50.00	50.30	49.65	49.96	49.96	0.58%	62,095
Oct 12, 2026	49.62	50.02	49.44	49.67	49.67	0.26%	42,786
Oct 9, 2026	49.35	49.61	48.98	49.54	49.54	0.77%	53,470
Oct 8, 2026	48.13	49.31	48.13	49.16	49.16	1.78%	65,327
Oct 7, 2026	48.00	48.30	47.38	48.30	48.30	2.18%	47,521
Oct 6, 2026	47.49	47.76	46.86	47.27	47.27	0.55%	28,161
Oct 5, 2026	47.10	47.29	46.57	47.01	47.01	0.94%	38,351
Oct 2, 2026	46.79	47.12	46.57	46.57	46.57	-0.68%	48,834
Oct 1, 2026	46.90	47.35	46.50	46.89	46.89	-1.46%	56,705
Sep 30, 2026	48.69	48.90	48.07	48.30	47.58	-	66,126
Sep 29, 2026	49.03	49.03	47.68	48.30	47.58	-1.85%	140,636
Sep 28, 2026	48.79	49.47	48.75	49.21	48.48	1.34%	46,795
Sep 25, 2026	49.09	49.10	48.37	48.56	47.84	-1.58%	42,270
Sep 24, 2026	49.64	50.00	49.27	49.34	48.61	0.92%	39,477
Sep 23, 2026	48.80	49.19	48.49	48.89	48.17	0.41%	53,295
Sep 22, 2026	49.03	49.31	48.69	48.69	47.97	0.29%	20,892
Sep 21, 2026	48.64	49.29	48.55	48.55	47.83	-0.90%	31,799
Sep 18, 2026	49.12	49.17	48.59	48.99	48.26	0.41%	36,452
Sep 17, 2026	49.18	49.67	48.65	48.79	48.07	-0.22%	18,896
Sep 16, 2026	48.93	49.42	48.85	48.90	48.17	-1.01%	22,894
Sep 15, 2026	49.39	49.61	48.63	49.40	48.67	-0.36%	28,161
Sep 14, 2026	48.34	49.75	48.30	49.58	48.84	3.64%	57,543
Sep 11, 2026	47.64	48.63	47.64	47.84	47.13	0.27%	46,830
Sep 10, 2026	46.90	47.72	46.90	47.71	47.00	1.55%	39,610
Sep 9, 2026	47.50	47.92	46.78	46.98	46.28	-1.12%	121,418
Sep 8, 2026	48.03	48.27	47.44	47.51	46.81	-0.50%	25,550
Sep 7, 2026	47.75	48.25	47.38	47.75	47.04	-0.58%	21,315
Sep 4, 2026	47.79	48.16	47.75	48.03	47.32	-1.05%	45,483
Sep 3, 2026	47.96	48.64	47.15	48.54	47.82	0.87%	52,602
Sep 2, 2026	49.07	49.34	47.68	48.12	47.41	-1.47%	62,856
Sep 1, 2026	48.28	48.92	48.04	48.84	48.12	1.33%	24,591
Aug 31, 2026	48.50	48.83	48.06	48.20	47.49	-0.39%	37,047
Aug 28, 2026	48.63	48.63	48.29	48.39	47.67	-0.23%	31,330
Aug 27, 2026	49.19	49.23	48.50	48.50	47.78	-2.06%	11,521
Aug 26, 2026	48.20	49.67	48.10	49.52	48.79	2.27%	53,146
Aug 25, 2026	48.80	49.06	48.10	48.42	47.70	-1.32%	45,550
Aug 24, 2026	48.44	49.07	48.13	49.07	48.34	1.74%	48,159
Aug 21, 2026	48.64	48.81	48.20	48.23	47.51	-0.88%	33,077
Aug 20, 2026	48.15	48.66	47.85	48.66	47.94	1.59%	52,333
Aug 19, 2026	48.77	48.77	47.81	47.90	47.19	-1.64%	92,228
Aug 18, 2026	48.40	49.01	48.10	48.70	47.98	0.33%	105,359
Aug 17, 2026	49.22	49.31	48.40	48.54	47.82	-1.52%	94,156
Aug 14, 2026	49.84	49.84	48.95	49.29	48.56	-1.20%	94,348
Aug 13, 2026	48.91	49.93	48.66	49.89	49.15	2.34%	80,713
Aug 12, 2026	49.51	49.63	48.68	48.75	48.03	-1.06%	108,437