ETR:BPE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	6.71	6.80	6.70	6.78	6.78	1.01%	943,475
Nov 11, 2026	6.69	6.81	6.69	6.79	6.71	2.57%	1,658,132
Nov 10, 2026	6.59	6.62	6.48	6.62	6.55	-0.90%	1,012,052
Nov 9, 2026	6.70	6.74	6.57	6.68	6.61	-0.51%	1,363,602
Nov 6, 2026	6.73	6.73	6.60	6.72	6.64	-1.50%	1,694,355
Nov 5, 2026	6.76	6.90	6.71	6.82	6.74	-0.79%	1,230,396
Nov 4, 2026	7.11	7.11	6.87	6.87	6.79	-3.16%	1,467,551
Nov 3, 2026	7.16	7.21	6.98	7.10	7.01	-1.70%	1,408,882
Nov 2, 2026	7.40	7.46	7.17	7.22	7.14	-4.71%	2,082,512
Oct 30, 2026	7.59	7.61	7.43	7.58	7.49	1.04%	1,859,399
Oct 29, 2026	7.49	7.65	7.45	7.50	7.41	0.86%	2,236,615
Oct 28, 2026	7.40	7.45	7.34	7.43	7.35	1.01%	1,018,368
Oct 27, 2026	7.52	7.55	7.34	7.36	7.28	-2.61%	2,726,695
Oct 26, 2026	7.55	7.64	7.44	7.56	7.47	-1.22%	2,801,338
Oct 23, 2026	7.43	7.65	7.43	7.65	7.56	4.31%	1,504,676
Oct 22, 2026	7.45	7.50	7.33	7.33	7.25	-0.68%	1,173,955
Oct 21, 2026	7.40	7.43	7.34	7.38	7.30	1.85%	1,875,213
Oct 20, 2026	7.39	7.44	7.19	7.25	7.17	-1.25%	3,880,283
Oct 19, 2026	7.38	7.42	7.30	7.34	7.26	0.36%	3,317,734
Oct 16, 2026	7.21	7.34	7.21	7.32	7.23	0.85%	1,729,077
Oct 15, 2026	7.26	7.31	7.24	7.25	7.17	-0.33%	1,383,427
Oct 14, 2026	7.23	7.31	7.20	7.28	7.19	0.58%	834,104
Oct 13, 2026	7.06	7.24	7.05	7.24	7.15	3.58%	1,237,291
Oct 12, 2026	6.89	7.04	6.87	6.99	6.91	0.52%	1,349,157
Oct 9, 2026	6.83	6.96	6.78	6.95	6.87	0.72%	1,415,099
Oct 8, 2026	6.69	6.92	6.69	6.90	6.82	3.76%	1,968,173
Oct 7, 2026	6.68	6.78	6.62	6.65	6.57	0.15%	1,266,288
Oct 6, 2026	6.63	6.66	6.50	6.64	6.56	-0.26%	1,323,211
Oct 5, 2026	6.63	6.66	6.56	6.66	6.58	1.54%	1,061,645
Oct 2, 2026	6.56	6.60	6.47	6.56	6.48	0.11%	1,200,190
Oct 1, 2026	6.37	6.57	6.33	6.55	6.47	1.71%	1,608,164
Sep 30, 2026	6.40	6.45	6.33	6.44	6.37	0.20%	788,156
Sep 29, 2026	6.53	6.53	6.36	6.43	6.35	-2.31%	826,719
Sep 28, 2026	6.56	6.62	6.53	6.58	6.50	1.23%	658,533
Sep 25, 2026	6.50	6.53	6.42	6.50	6.42	-2.27%	913,041
Sep 24, 2026	6.55	6.66	6.53	6.65	6.57	2.36%	1,273,902
Sep 23, 2026	6.38	6.51	6.36	6.50	6.42	2.59%	828,087
Sep 22, 2026	6.38	6.39	6.18	6.33	6.26	-0.02%	1,662,717
Sep 21, 2026	6.43	6.49	6.33	6.33	6.26	-3.15%	918,082
Sep 18, 2026	6.55	6.56	6.46	6.54	6.46	-0.58%	1,043,186
Sep 17, 2026	6.59	6.66	6.53	6.58	6.50	-0.62%	1,156,741
Sep 16, 2026	6.78	6.80	6.57	6.62	6.54	-2.30%	1,152,254
Sep 15, 2026	6.68	6.77	6.61	6.77	6.70	1.44%	1,423,386
Sep 14, 2026	6.67	6.76	6.64	6.68	6.60	1.57%	1,811,903
Sep 11, 2026	6.56	6.65	6.50	6.58	6.50	-0.03%	1,058,535
Sep 10, 2026	6.52	6.66	6.51	6.58	6.50	1.58%	1,905,037
Sep 9, 2026	6.51	6.56	6.44	6.48	6.40	0.97%	1,406,572
Sep 8, 2026	6.44	6.51	6.40	6.41	6.34	0.99%	1,117,671
Sep 7, 2026	6.36	6.42	6.33	6.35	6.28	1.02%	844,999
Sep 4, 2026	6.29	6.34	6.17	6.29	6.21	0.02%	534,770