ETR:BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.34	15.37	14.91	15.11	15.11	-3.02%	7,906
Oct 1, 2026	15.65	15.65	15.58	15.58	15.58	-3.08%	-
Sep 30, 2026	16.33	16.33	16.07	16.07	16.07	-1.95%	-
Sep 29, 2026	16.47	16.47	16.39	16.39	16.39	-0.09%	-
Sep 28, 2026	16.33	16.41	16.33	16.41	16.41	-0.91%	-
Sep 25, 2026	16.64	16.64	16.56	16.56	16.56	1.66%	1,808
Sep 24, 2026	16.23	16.43	16.23	16.29	16.29	0.62%	699
Sep 23, 2026	16.41	16.45	16.19	16.19	16.19	-0.06%	699
Sep 22, 2026	16.43	16.43	16.20	16.20	16.20	-0.77%	-
Sep 21, 2026	16.06	16.32	16.06	16.32	16.32	3.00%	90
Sep 18, 2026	16.09	16.09	15.85	15.85	15.85	-1.92%	-
Sep 17, 2026	16.19	16.19	16.16	16.16	16.16	0.44%	-
Sep 16, 2026	16.07	16.09	16.07	16.09	16.09	0.19%	-
Sep 15, 2026	15.89	16.06	15.89	16.06	16.06	-0.34%	7
Sep 14, 2026	16.14	16.14	16.11	16.11	16.11	-0.31%	-
Sep 11, 2026	16.29	16.29	16.16	16.16	16.16	0.59%	124
Sep 10, 2026	16.11	16.11	16.07	16.07	16.07	1.48%	-
Sep 9, 2026	16.01	16.01	15.83	15.83	15.83	-1.43%	799
Sep 8, 2026	16.11	16.18	16.06	16.06	16.06	-0.22%	670
Sep 7, 2026	16.12	16.13	16.10	16.10	16.10	-0.68%	699
Sep 3, 2026	16.21	16.21	16.21	16.21	16.21	1.12%	25
Sep 1, 2026	16.03	16.03	16.03	16.03	16.03	-1.51%	2,000
Aug 27, 2026	16.27	16.27	16.27	16.27	16.27	-2.43%	673
Aug 20, 2026	16.71	16.71	16.68	16.68	16.68	-0.15%	6
Aug 18, 2026	16.70	16.70	16.70	16.70	16.70	-0.60%	60
Aug 17, 2026	16.98	16.98	16.80	16.80	16.80	-0.27%	7
Aug 14, 2026	16.85	16.85	16.85	16.85	16.85	-0.88%	15
Aug 13, 2026	17.00	17.00	17.00	17.00	17.00	-0.47%	-
Aug 10, 2026	17.08	17.08	17.08	17.08	17.08	-0.64%	100
Aug 7, 2026	17.12	17.20	17.12	17.19	17.19	0.15%	1,716
Aug 6, 2026	17.28	17.44	17.16	17.16	17.16	3.62%	12,443
Aug 5, 2026	16.53	16.56	16.51	16.56	16.56	0.73%	1,961
Aug 4, 2026	16.44	16.44	16.44	16.44	16.44	6.86%	200
Aug 3, 2026	15.39	15.39	15.39	15.39	15.39	-	1,000
Jul 30, 2026	15.39	15.39	15.39	15.39	15.39	1.35%	1,438
Jul 29, 2026	15.36	15.36	15.18	15.18	15.18	-3.44%	1,126
Jul 28, 2026	15.82	15.82	15.72	15.72	15.72	-1.84%	699
Jul 24, 2026	16.02	16.02	16.02	16.02	16.02	0.22%	-
Jul 22, 2026	15.59	15.98	15.56	15.98	15.98	3.97%	3,944
Jul 21, 2026	15.37	15.37	15.37	15.37	15.37	1.05%	65
Jul 17, 2026	15.20	15.21	15.20	15.21	15.21	-1.04%	66
Jul 15, 2026	15.37	15.37	15.37	15.37	15.37	-0.13%	-
Jul 14, 2026	15.39	15.39	15.39	15.39	15.39	-0.26%	-
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