ETR:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	54.04	54.30	53.52	53.70	53.70	-0.44%	68,196
Jul 3, 2026	53.92	54.22	53.46	53.94	53.94	-0.48%	37,853
Jul 2, 2026	53.70	54.68	53.46	54.20	54.20	2.11%	64,043
Jul 1, 2026	53.94	54.00	52.82	53.08	53.08	-2.14%	151,755
Jun 30, 2026	54.48	55.28	54.14	54.24	54.24	-0.84%	151,644
Jun 29, 2026	54.96	54.96	53.86	54.70	54.70	-0.91%	62,960
Jun 26, 2026	55.10	55.74	54.78	55.20	55.20	1.21%	140,290
Jun 25, 2026	54.04	54.80	53.70	54.54	54.54	0.63%	95,951
Jun 24, 2026	53.06	54.20	53.06	54.20	54.20	1.76%	96,257
Jun 23, 2026	52.22	53.48	52.08	53.26	53.26	3.22%	151,569
Jun 22, 2026	50.50	51.70	50.32	51.60	51.60	2.63%	126,724
Jun 19, 2026	51.32	51.34	50.16	50.28	50.28	-1.41%	126,661
Jun 18, 2026	51.76	51.82	50.78	51.00	51.00	-1.70%	79,129
Jun 17, 2026	52.80	52.86	51.56	51.88	51.88	-2.44%	135,812
Jun 16, 2026	52.46	53.38	52.24	53.18	53.18	0.19%	84,727
Jun 15, 2026	53.80	53.80	53.08	53.08	53.08	-1.12%	125,353
Jun 12, 2026	52.98	53.94	52.74	53.68	53.68	1.13%	102,541
Jun 11, 2026	53.00	53.60	52.98	53.08	53.08	0.34%	146,001
Jun 10, 2026	52.04	52.90	51.98	52.90	52.90	1.81%	109,401
Jun 9, 2026	51.76	52.02	51.14	51.96	51.96	0.50%	63,735
Jun 8, 2026	51.74	52.40	51.56	51.70	51.70	1.13%	139,427
Jun 5, 2026	49.50	51.34	49.50	51.12	51.12	2.32%	44,214
Jun 4, 2026	50.30	50.60	49.69	49.96	49.96	-2.12%	46,054
Jun 3, 2026	51.64	51.82	50.58	51.04	51.04	-1.28%	72,366
Jun 2, 2026	52.18	52.22	50.68	51.70	51.70	-2.31%	109,715
Jun 1, 2026	53.20	53.62	52.92	52.92	52.92	-0.08%	41,842
May 29, 2026	53.58	53.58	52.76	52.96	52.96	-2.58%	81,533
May 28, 2026	54.60	54.94	54.22	54.36	54.36	-1.45%	51,964
May 27, 2026	55.14	55.44	54.80	55.16	55.16	-1.01%	46,483
May 26, 2026	56.62	57.02	55.68	55.72	55.72	-1.03%	90,444
May 25, 2026	56.98	56.98	56.10	56.30	56.30	-0.46%	39,511
May 22, 2026	56.46	56.68	55.88	56.56	56.56	-0.32%	81,128
May 21, 2026	55.98	57.32	55.86	56.74	56.74	0.04%	126,403
May 20, 2026	56.52	57.24	56.24	56.72	56.72	0.11%	89,292
May 19, 2026	56.74	57.28	56.36	56.66	56.66	-0.04%	272,995
May 18, 2026	56.56	57.14	56.40	56.68	56.68	1.58%	157,144
May 15, 2026	56.28	56.66	55.56	55.80	55.80	-2.58%	165,148
May 14, 2026	56.38	57.28	56.10	57.28	57.28	3.54%	114,399
May 13, 2026	54.00	55.60	53.88	55.32	55.32	3.44%	359,759
May 12, 2026	50.50	53.48	50.36	53.48	53.48	5.23%	253,299
May 11, 2026	50.06	50.88	49.77	50.82	50.82	2.52%	93,198
May 8, 2026	49.45	49.71	49.10	49.57	49.57	-0.22%	46,921
May 7, 2026	50.38	50.38	49.53	49.68	49.68	-2.20%	76,253
May 6, 2026	51.04	51.56	50.60	50.80	50.80	1.91%	173,444
May 5, 2026	50.06	50.42	49.79	49.85	49.85	-0.89%	132,242
May 4, 2026	50.42	50.44	49.47	50.30	50.30	0.56%	43,446
Apr 30, 2026	49.30	50.30	48.98	50.02	50.02	1.67%	114,289
Apr 29, 2026	49.72	49.81	49.20	49.20	49.20	-0.97%	91,576
Apr 28, 2026	49.10	49.71	49.08	49.68	49.68	1.53%	78,290
Apr 27, 2026	49.23	49.42	48.86	48.93	48.93	-1.43%	96,253