ETR:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	49.03	49.03	47.85	48.19	-	-2.07%	119,367
Sep 28, 2026	48.79	49.47	48.75	49.21	49.21	1.34%	46,795
Sep 25, 2026	49.09	49.10	48.37	48.56	48.56	-1.58%	42,270
Sep 24, 2026	49.64	50.00	49.27	49.34	49.34	0.92%	39,477
Sep 23, 2026	48.80	49.19	48.49	48.89	48.89	0.41%	53,295
Sep 22, 2026	49.03	49.31	48.69	48.69	48.69	0.29%	20,892
Sep 21, 2026	48.64	49.29	48.55	48.55	48.55	-0.90%	31,799
Sep 18, 2026	49.12	49.17	48.59	48.99	48.99	0.41%	36,452
Sep 17, 2026	49.18	49.67	48.65	48.79	48.79	-0.22%	18,896
Sep 16, 2026	48.93	49.42	48.85	48.90	48.90	-1.01%	22,894
Sep 15, 2026	49.39	49.61	48.63	49.40	49.40	-0.36%	28,161
Sep 14, 2026	48.34	49.75	48.30	49.58	49.58	3.64%	57,543
Sep 11, 2026	47.64	48.63	47.64	47.84	47.84	0.27%	46,830
Sep 10, 2026	46.90	47.72	46.90	47.71	47.71	1.55%	39,610
Sep 9, 2026	47.50	47.92	46.78	46.98	46.98	-1.12%	121,418
Sep 8, 2026	48.03	48.27	47.44	47.51	47.51	-0.50%	25,550
Sep 7, 2026	47.75	48.25	47.38	47.75	47.75	-0.58%	21,315
Sep 4, 2026	47.79	48.16	47.75	48.03	48.03	-1.05%	45,483
Sep 3, 2026	47.96	48.64	47.15	48.54	48.54	0.87%	52,602
Sep 2, 2026	49.07	49.34	47.68	48.12	48.12	-1.47%	62,856
Sep 1, 2026	48.28	48.92	48.04	48.84	48.84	1.33%	24,591
Aug 31, 2026	48.50	48.83	48.06	48.20	48.20	-0.39%	37,047
Aug 28, 2026	48.63	48.63	48.29	48.39	48.39	-0.23%	31,330
Aug 27, 2026	49.19	49.23	48.50	48.50	48.50	-2.06%	11,521
Aug 26, 2026	48.20	49.67	48.10	49.52	49.52	2.27%	53,146
Aug 25, 2026	48.80	49.06	48.10	48.42	48.42	-1.32%	45,550
Aug 24, 2026	48.44	49.07	48.13	49.07	49.07	1.74%	48,159
Aug 21, 2026	48.64	48.81	48.20	48.23	48.23	-0.88%	33,077
Aug 20, 2026	48.15	48.66	47.85	48.66	48.66	1.59%	52,333
Aug 19, 2026	48.77	48.77	47.81	47.90	47.90	-1.64%	92,228
Aug 18, 2026	48.40	49.01	48.10	48.70	48.70	0.33%	105,359
Aug 17, 2026	49.22	49.31	48.40	48.54	48.54	-1.52%	94,156
Aug 14, 2026	49.84	49.84	48.95	49.29	49.29	-1.20%	94,348
Aug 13, 2026	48.91	49.93	48.66	49.89	49.89	2.34%	80,713
Aug 12, 2026	49.51	49.63	48.68	48.75	48.75	-1.06%	108,437
Aug 11, 2026	49.75	49.89	49.26	49.27	49.27	-0.75%	97,028
Aug 10, 2026	51.06	51.24	49.32	49.64	49.64	-3.80%	187,531
Aug 7, 2026	51.44	52.02	51.40	51.60	51.60	0.90%	56,354
Aug 6, 2026	51.92	51.92	50.78	51.14	51.14	-0.04%	61,166
Aug 5, 2026	51.46	52.00	51.00	51.16	51.16	-0.51%	132,533
Aug 4, 2026	51.86	52.88	51.42	51.42	51.42	-1.61%	109,290
Aug 3, 2026	52.64	52.84	51.92	52.26	52.26	-2.32%	113,340
Jul 31, 2026	53.44	53.66	52.30	53.50	53.50	0.64%	132,081
Jul 30, 2026	54.70	55.94	53.00	53.16	53.16	-3.94%	215,968
Jul 29, 2026	54.64	55.60	54.44	55.34	55.34	0.87%	115,740
Jul 28, 2026	54.10	55.26	54.06	54.86	54.86	2.39%	118,076
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