ETR:BPE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	6.56	6.60	6.47	6.59	-	0.64%	1,161,305
Oct 1, 2026	6.37	6.57	6.33	6.55	6.55	1.71%	1,608,164
Sep 30, 2026	6.40	6.45	6.33	6.44	6.44	0.20%	788,156
Sep 29, 2026	6.53	6.53	6.36	6.43	6.43	-2.31%	826,719
Sep 28, 2026	6.56	6.62	6.53	6.58	6.58	1.23%	658,533
Sep 25, 2026	6.50	6.53	6.42	6.50	6.50	-2.27%	913,041
Sep 24, 2026	6.55	6.66	6.53	6.65	6.65	2.36%	1,273,902
Sep 23, 2026	6.38	6.51	6.36	6.50	6.50	2.59%	828,087
Sep 22, 2026	6.38	6.39	6.18	6.33	6.33	-0.02%	1,662,717
Sep 21, 2026	6.43	6.49	6.33	6.33	6.33	-3.15%	918,082
Sep 18, 2026	6.55	6.56	6.46	6.54	6.54	-0.58%	1,043,186
Sep 17, 2026	6.59	6.66	6.53	6.58	6.58	-0.62%	1,156,741
Sep 16, 2026	6.78	6.80	6.57	6.62	6.62	-2.30%	1,152,254
Sep 15, 2026	6.68	6.77	6.61	6.77	6.77	1.44%	1,423,386
Sep 14, 2026	6.67	6.76	6.64	6.68	6.68	1.57%	1,811,903
Sep 11, 2026	6.56	6.65	6.50	6.58	6.58	-0.03%	1,058,535
Sep 10, 2026	6.52	6.66	6.51	6.58	6.58	1.58%	1,905,037
Sep 9, 2026	6.51	6.56	6.44	6.48	6.48	0.97%	1,406,572
Sep 8, 2026	6.44	6.51	6.40	6.41	6.41	0.99%	1,117,671
Sep 7, 2026	6.36	6.42	6.33	6.35	6.35	1.02%	844,999
Sep 4, 2026	6.29	6.34	6.17	6.29	6.29	0.02%	534,770
Sep 3, 2026	6.26	6.35	6.22	6.29	6.29	-0.73%	529,985
Sep 2, 2026	6.41	6.42	6.26	6.33	6.33	0.06%	834,924
Sep 1, 2026	6.20	6.36	6.20	6.33	6.33	3.60%	1,876,889
Aug 31, 2026	6.13	6.23	6.06	6.11	6.11	1.24%	941,610
Aug 28, 2026	6.07	6.07	6.00	6.03	6.03	0.13%	501,389
Aug 27, 2026	6.06	6.12	6.00	6.02	6.02	-1.33%	906,942
Aug 26, 2026	6.08	6.12	6.00	6.11	6.11	-1.15%	2,114,696
Aug 25, 2026	6.24	6.28	6.16	6.18	6.18	-0.99%	883,784
Aug 24, 2026	6.40	6.40	6.24	6.24	6.24	-2.65%	942,050
Aug 21, 2026	6.45	6.49	6.38	6.41	6.41	-0.90%	807,340
Aug 20, 2026	6.27	6.48	6.24	6.47	6.47	2.70%	1,918,243
Aug 19, 2026	6.27	6.32	6.25	6.30	6.30	0.59%	935,031
Aug 18, 2026	6.20	6.28	6.17	6.26	6.26	2.74%	976,155
Aug 17, 2026	6.13	6.14	6.05	6.09	6.09	-0.51%	721,054
Aug 14, 2026	6.13	6.15	6.09	6.12	6.12	0.08%	607,876
Aug 13, 2026	6.17	6.17	6.03	6.12	6.12	-0.20%	917,953
Aug 12, 2026	6.24	6.26	6.13	6.21	6.13	-0.88%	854,992
Aug 11, 2026	6.23	6.26	6.17	6.26	6.18	1.79%	955,187
Aug 10, 2026	6.07	6.16	6.03	6.15	6.08	1.77%	1,131,464
Aug 7, 2026	6.15	6.15	5.99	6.04	5.97	-0.49%	675,765
Aug 6, 2026	6.01	6.09	6.00	6.07	6.00	1.01%	813,696
Aug 5, 2026	6.19	6.24	6.01	6.01	5.94	-2.21%	1,998,541
Aug 4, 2026	6.48	6.57	6.12	6.15	6.07	-4.43%	4,882,528
Aug 3, 2026	6.28	6.43	6.26	6.43	6.36	-0.23%	1,813,109
Jul 31, 2026	6.33	6.47	6.33	6.45	6.37	1.78%	1,428,319
Jul 30, 2026	6.32	6.38	6.27	6.34	6.26	-0.41%	1,503,496
Jul 29, 2026	6.22	6.37	6.21	6.36	6.28	3.38%	1,163,712
Jul 28, 2026	6.23	6.26	6.15	6.15	6.08	-1.71%	1,184,941
Jul 27, 2026	6.18	6.30	6.15	6.26	6.18	-2.55%	2,110,702