ETR:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	48.44	48.58	48.13	48.44	-	-0.21%	-
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
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