ETR:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	53.80	53.80	53.00	53.58	53.58	-0.45%	78,325
Jul 24, 2026	52.50	53.84	52.40	53.82	53.82	2.20%	54,195
Jul 23, 2026	54.00	54.22	52.66	52.66	52.66	-2.88%	72,976
Jul 22, 2026	54.18	55.00	53.64	54.22	54.22	0.15%	70,371
Jul 21, 2026	54.28	54.70	54.14	54.14	54.14	-1.35%	21,462
Jul 20, 2026	54.74	55.50	54.58	54.88	54.88	-	37,974
Jul 17, 2026	54.96	55.60	54.36	54.88	54.88	2.73%	175,729
Jul 16, 2026	51.48	53.42	51.48	53.42	53.42	2.89%	93,605
Jul 15, 2026	50.82	52.00	50.80	51.92	51.92	0.93%	64,584
Jul 14, 2026	51.52	51.76	51.08	51.44	51.44	-0.35%	24,971
Jul 13, 2026	52.62	52.80	51.30	51.62	51.62	-1.83%	36,453
Jul 10, 2026	52.76	52.76	52.30	52.58	52.58	-0.64%	61,021
Jul 9, 2026	52.96	53.12	52.60	52.92	52.92	-1.12%	46,392
Jul 8, 2026	54.00	54.36	53.62	54.24	53.52	-0.15%	78,319
Jul 7, 2026	54.04	54.48	53.90	54.32	53.60	1.15%	107,656
Jul 6, 2026	54.04	54.30	53.52	53.70	52.99	-0.44%	68,196
Jul 3, 2026	53.92	54.22	53.46	53.94	53.22	-0.48%	37,853
Jul 2, 2026	53.70	54.68	53.46	54.20	53.48	2.11%	64,043
Jul 1, 2026	53.94	54.00	52.82	53.08	52.37	-2.14%	151,755
Jun 30, 2026	54.48	55.28	54.14	54.24	53.52	-0.84%	151,644
Jun 29, 2026	54.96	54.96	53.86	54.70	53.97	-0.91%	62,960
Jun 26, 2026	55.10	55.74	54.78	55.20	54.47	1.21%	140,290
Jun 25, 2026	54.04	54.80	53.70	54.54	53.82	0.63%	95,951
Jun 24, 2026	53.06	54.20	53.06	54.20	53.48	1.76%	96,257
Jun 23, 2026	52.22	53.48	52.08	53.26	52.55	3.22%	151,569
Jun 22, 2026	50.50	51.70	50.32	51.60	50.91	2.63%	126,724
Jun 19, 2026	51.32	51.34	50.16	50.28	49.61	-1.41%	126,661
Jun 18, 2026	51.76	51.82	50.78	51.00	50.32	-1.70%	79,129
Jun 17, 2026	52.80	52.86	51.56	51.88	51.19	-2.44%	135,812
Jun 16, 2026	52.46	53.38	52.24	53.18	52.47	0.19%	84,727
Jun 15, 2026	53.80	53.80	53.08	53.08	52.37	-1.12%	125,353
Jun 12, 2026	52.98	53.94	52.74	53.68	52.97	1.13%	102,541
Jun 11, 2026	53.00	53.60	52.98	53.08	52.37	0.34%	146,001
Jun 10, 2026	52.04	52.90	51.98	52.90	52.20	1.81%	109,401
Jun 9, 2026	51.76	52.02	51.14	51.96	51.27	0.50%	63,735
Jun 8, 2026	51.74	52.40	51.56	51.70	51.01	1.13%	139,427
Jun 5, 2026	49.50	51.34	49.50	51.12	50.44	2.32%	44,214
Jun 4, 2026	50.30	50.60	49.69	49.96	49.30	-2.12%	46,054
Jun 3, 2026	51.64	51.82	50.58	51.04	50.36	-1.28%	72,366
Jun 2, 2026	52.18	52.22	50.68	51.70	51.01	-2.31%	109,715
Jun 1, 2026	53.20	53.62	52.92	52.92	52.22	-0.08%	41,842
May 29, 2026	53.58	53.58	52.76	52.96	52.26	-2.58%	81,533
May 28, 2026	54.60	54.94	54.22	54.36	53.64	-1.45%	51,964
May 27, 2026	55.14	55.44	54.80	55.16	54.43	-1.01%	46,483
May 26, 2026	56.62	57.02	55.68	55.72	54.98	-1.03%	90,444
May 25, 2026	56.98	56.98	56.10	56.30	55.55	-0.46%	39,511
May 22, 2026	56.46	56.68	55.88	56.56	55.81	-0.32%	81,128
May 21, 2026	55.98	57.32	55.86	56.74	55.99	0.04%	126,403
May 20, 2026	56.52	57.24	56.24	56.72	55.97	0.11%	89,292
May 19, 2026	56.74	57.28	56.36	56.66	55.91	-0.04%	272,995