ETR:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	54.48	54.70	53.90	54.36	54.36	1.38%	27,049
Nov 9, 2026	54.62	54.80	53.50	53.62	53.62	-2.30%	71,330
Nov 6, 2026	55.28	55.38	54.04	54.88	54.88	-3.21%	107,936
Nov 5, 2026	56.12	57.28	55.56	56.70	56.70	1.61%	229,494
Nov 4, 2026	54.56	55.90	54.04	55.80	55.80	2.39%	109,371
Nov 3, 2026	55.06	55.14	54.26	54.50	54.50	-0.58%	54,360
Nov 2, 2026	55.28	55.48	54.74	54.82	54.82	-0.54%	55,756
Oct 30, 2026	55.12	55.70	54.94	55.12	55.12	1.92%	90,215
Oct 29, 2026	54.10	54.32	53.72	54.08	54.08	0.37%	36,036
Oct 28, 2026	53.58	54.02	53.58	53.88	53.88	0.19%	35,923
Oct 27, 2026	53.72	53.84	53.18	53.78	53.78	-0.22%	37,742
Oct 26, 2026	52.84	54.10	52.70	53.90	53.90	1.85%	48,817
Oct 23, 2026	53.30	53.42	52.72	52.92	52.92	-0.86%	38,370
Oct 22, 2026	52.72	53.48	52.60	53.38	53.38	2.18%	65,585
Oct 21, 2026	52.70	52.84	51.98	52.24	52.24	-0.68%	32,942
Oct 20, 2026	52.66	52.90	52.26	52.60	52.60	-0.08%	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