ETR:BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	15.43	15.43	15.43	15.43	15.43	0.65%	-
Jul 10, 2026	15.33	15.33	15.33	15.33	15.33	1.15%	-
Jul 8, 2026	15.47	15.47	15.16	15.16	15.16	-3.41%	1,284
Jul 7, 2026	15.63	15.69	15.63	15.69	15.69	2.31%	400
Jul 6, 2026	15.34	15.34	15.34	15.34	15.34	2.71%	-
Jul 1, 2026	14.93	14.93	14.93	14.93	14.93	-0.43%	10
Jun 30, 2026	15.02	15.02	15.00	15.00	15.00	0.71%	2
Jun 29, 2026	14.89	14.89	14.89	14.89	14.89	-	-
Jun 26, 2026	15.21	15.21	14.89	14.89	14.89	-4.80%	767
Jun 25, 2026	15.27	15.64	15.27	15.64	15.64	-1.36%	2,177
Jun 22, 2026	15.71	15.86	15.71	15.86	15.86	0.13%	1,400
Jun 19, 2026	15.85	15.89	15.84	15.84	15.84	1.12%	2,220
Jun 18, 2026	15.66	15.66	15.66	15.66	15.66	4.40%	3,000
Jun 16, 2026	14.99	15.00	14.99	15.00	15.00	1.28%	2,199
Jun 15, 2026	14.81	14.81	14.81	14.81	14.81	2.92%	1,699
Jun 12, 2026	14.39	14.39	14.39	14.39	14.39	1.16%	699
Jun 11, 2026	14.23	14.23	14.23	14.23	14.23	1.86%	2,154
Jun 10, 2026	13.98	13.98	13.97	13.97	13.97	2.08%	779
Jun 9, 2026	13.68	13.68	13.68	13.68	13.68	3.09%	3,000
Jun 8, 2026	13.11	13.27	13.07	13.27	13.27	-0.90%	7,134
Jun 3, 2026	13.39	13.39	13.39	13.39	13.39	0.53%	1,900
Jun 2, 2026	13.37	13.37	13.32	13.32	13.32	0.15%	799
Jun 1, 2026	13.30	13.30	13.30	13.30	13.30	-0.93%	75
May 26, 2026	13.43	13.43	13.43	13.43	13.43	0.11%	699
May 25, 2026	13.47	13.50	13.41	13.41	13.41	1.36%	909
May 22, 2026	13.10	13.38	13.10	13.23	13.23	0.84%	2,998
May 19, 2026	13.12	13.12	13.12	13.12	13.12	-0.83%	200
May 18, 2026	13.06	13.23	13.06	13.23	13.23	-0.19%	200
May 14, 2026	13.29	13.29	13.26	13.26	13.26	-0.64%	726
May 13, 2026	13.16	13.34	13.16	13.34	13.34	1.60%	473
May 12, 2026	12.94	13.13	12.94	13.13	13.13	-0.45%	7,464
May 11, 2026	12.96	13.19	12.82	13.19	13.19	2.49%	4,873
May 8, 2026	12.78	12.87	12.76	12.87	12.87	0.66%	8,464
May 7, 2026	12.92	12.92	12.79	12.79	12.79	0.04%	3,954
May 6, 2026	12.58	12.82	12.58	12.78	12.78	4.16%	7,748
May 5, 2026	12.35	12.50	12.27	12.27	12.27	0.86%	4,771
May 4, 2026	12.41	12.41	12.12	12.17	12.17	-1.70%	4,642
Apr 30, 2026	12.18	12.40	12.18	12.38	12.38	-4.33%	16,219
Apr 29, 2026	12.94	12.94	12.94	12.94	12.94	3.48%	-
Apr 28, 2026	12.50	12.60	12.50	12.50	12.50	0.93%	4,615
Apr 27, 2026	12.32	12.39	12.32	12.39	12.39	1.35%	1,418
Apr 24, 2026	12.12	12.23	12.12	12.22	12.22	0.49%	1,175
Apr 23, 2026	12.08	12.16	12.01	12.16	12.16	-1.10%	3,049
Apr 22, 2026	12.45	12.45	12.30	12.30	12.30	-1.84%	1,660
Apr 21, 2026	12.73	12.73	12.53	12.53	12.53	-1.22%	3,329
Apr 20, 2026	12.88	12.93	12.67	12.68	12.68	-2.35%	14,194
Apr 17, 2026	13.16	13.53	13.16	13.53	12.99	2.42%	2,964
Apr 16, 2026	13.31	13.46	13.13	13.21	12.68	2.17%	19,747
Apr 15, 2026	12.63	13.00	12.63	12.93	12.41	2.42%	11,782
Apr 14, 2026	12.59	12.62	12.46	12.62	12.12	1.16%	5,770