ETR:BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.68	11.68	11.66	11.66	11.66	-2.67%	699
Mar 26, 2026	11.99	11.99	11.98	11.98	11.98	-0.79%	699
Mar 25, 2026	11.97	12.09	11.97	12.07	12.07	3.34%	878
Mar 24, 2026	11.75	11.79	11.62	11.68	11.68	4.29%	2,274
Mar 23, 2026	11.27	11.27	11.20	11.20	11.20	-0.18%	706
Mar 20, 2026	11.82	11.82	11.22	11.22	11.22	-3.03%	22,799
Mar 19, 2026	11.57	11.57	11.57	11.57	11.57	-1.53%	149
Mar 18, 2026	11.88	11.88	11.75	11.75	11.75	1.12%	19,735
Mar 17, 2026	11.70	11.79	11.62	11.62	11.62	1.57%	18,852
Mar 13, 2026	11.36	11.45	11.36	11.44	11.44	-2.22%	922
Mar 12, 2026	11.49	11.70	11.44	11.70	11.70	0.34%	2,873
Mar 11, 2026	11.72	11.72	11.66	11.66	11.66	-0.47%	4,343
Mar 10, 2026	11.82	11.82	11.72	11.72	11.72	6.50%	1,475
Mar 9, 2026	11.04	11.12	11.00	11.00	11.00	-2.57%	15,617
Mar 6, 2026	11.67	11.67	11.29	11.29	11.29	-3.13%	15,228
Mar 5, 2026	11.73	11.96	11.66	11.66	11.66	-0.38%	21,899
Mar 4, 2026	11.56	11.89	11.53	11.70	11.70	1.30%	8,680
Mar 3, 2026	11.70	11.71	11.52	11.55	11.55	-5.25%	23,351
Mar 2, 2026	12.13	12.19	12.02	12.19	12.19	-2.83%	8,021
Feb 27, 2026	12.64	12.64	12.50	12.55	12.55	0.36%	3,345
Feb 26, 2026	12.93	12.93	12.50	12.50	12.50	-0.79%	90
Feb 25, 2026	12.60	12.60	12.60	12.60	12.60	-2.33%	17,275
Feb 24, 2026	12.90	12.90	12.90	12.90	12.90	-	200
Feb 20, 2026	12.61	12.90	12.61	12.90	12.90	3.78%	2,807
Feb 19, 2026	12.38	12.43	12.37	12.43	12.43	2.39%	2,802
Feb 18, 2026	12.11	12.32	12.11	12.14	12.14	1.12%	3,725
Feb 17, 2026	11.98	12.01	11.95	12.01	12.01	0.21%	1,697
Feb 16, 2026	11.95	11.98	11.93	11.98	11.98	1.74%	738
Feb 13, 2026	12.22	12.22	11.78	11.78	11.78	-4.81%	887
Feb 12, 2026	12.51	12.62	12.37	12.37	12.37	-0.36%	2,873
Feb 11, 2026	12.50	12.57	12.42	12.42	12.42	-1.94%	2,869
Feb 10, 2026	12.76	12.78	12.62	12.66	12.66	-1.82%	2,098
Feb 9, 2026	12.90	12.92	12.79	12.90	12.90	1.54%	2,809
Feb 6, 2026	12.78	12.82	12.70	12.70	12.70	-1.32%	1,345
Feb 5, 2026	13.10	13.15	12.87	12.87	12.87	-2.24%	675
Feb 4, 2026	13.09	13.17	13.09	13.17	13.17	4.44%	700
Feb 2, 2026	12.61	12.61	12.61	12.61	12.61	0.12%	16,690
Jan 30, 2026	12.59	12.59	12.59	12.59	12.59	1.17%	15,880
Jan 29, 2026	12.57	12.58	12.45	12.45	12.45	-1.03%	2,080
Jan 28, 2026	12.53	12.58	12.53	12.58	12.58	-1.53%	1,187
Jan 27, 2026	12.73	12.77	12.68	12.77	12.77	1.47%	15,705
Jan 26, 2026	12.56	12.76	12.56	12.59	12.59	1.49%	1,698
Jan 23, 2026	12.47	12.47	12.40	12.40	12.40	-1.31%	700
Jan 22, 2026	12.55	12.60	12.52	12.57	12.57	2.07%	4,202
Jan 21, 2026	12.41	12.41	12.31	12.31	12.31	-3.34%	739
Jan 19, 2026	12.53	12.74	12.53	12.74	12.74	0.39%	2,391
Jan 16, 2026	12.82	12.82	12.69	12.69	12.69	-0.86%	699
Jan 15, 2026	12.66	12.80	12.66	12.80	12.80	1.31%	1,492
Jan 14, 2026	12.83	12.83	12.63	12.63	12.63	-2.17%	2,090
Jan 13, 2026	12.95	12.97	12.88	12.91	12.91	-0.04%	2,936