ETR:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	49.29	50.38	49.21	49.64	49.64	2.08%	160,948
Apr 23, 2026	47.92	48.74	47.84	48.63	48.63	1.91%	89,896
Apr 22, 2026	47.22	47.72	47.03	47.72	47.72	0.57%	90,903
Apr 21, 2026	48.41	48.44	47.38	47.45	47.45	-2.25%	39,866
Apr 20, 2026	48.20	48.58	48.12	48.54	48.54	1.74%	56,243
Apr 17, 2026	47.95	48.05	47.00	47.71	47.71	-0.36%	98,402
Apr 16, 2026	48.12	48.45	47.61	47.88	47.88	-0.91%	71,288
Apr 15, 2026	48.70	48.73	48.13	48.32	48.32	-0.70%	41,411
Apr 14, 2026	49.60	49.64	47.61	48.66	48.66	-2.76%	155,705
Apr 13, 2026	50.20	50.70	50.00	50.04	50.04	0.10%	44,815
Apr 10, 2026	50.12	50.56	49.89	49.99	49.99	0.26%	49,337
Apr 9, 2026	51.54	51.58	49.51	49.86	49.86	-2.04%	87,894
Apr 8, 2026	51.34	51.34	49.44	50.90	50.90	0.28%	90,060
Apr 7, 2026	50.50	51.16	50.48	50.76	50.76	0.32%	26,589
Apr 2, 2026	50.10	50.80	50.00	50.60	50.60	2.22%	33,008