ETR:BRYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	405.60	406.20	405.05	405.65	-	0.10%	17,605
Jun 2, 2026	404.80	406.80	402.50	405.25	405.25	0.27%	17,539
Jun 1, 2026	407.05	407.05	404.15	404.15	404.15	-0.26%	9,436
May 29, 2026	410.05	410.40	404.75	405.20	405.20	-1.36%	11,160
May 28, 2026	413.50	413.95	410.80	410.80	410.80	-0.77%	9,066
May 27, 2026	415.30	417.30	413.55	414.00	414.00	-0.90%	6,664
May 26, 2026	418.05	419.05	415.80	417.75	417.75	-0.30%	9,069
May 25, 2026	419.55	420.65	418.10	419.00	419.00	0.18%	6,379
May 22, 2026	412.10	418.25	410.30	418.25	418.25	1.06%	6,354
May 21, 2026	413.00	415.00	410.90	413.85	413.85	0.24%	3,785
May 20, 2026	414.80	416.45	411.50	412.85	412.85	-1.66%	5,754
May 19, 2026	419.15	421.00	417.85	419.80	419.80	1.12%	8,351
May 18, 2026	414.40	416.60	411.60	415.15	415.15	-0.46%	7,515
May 15, 2026	416.35	420.00	415.35	417.05	417.05	0.80%	7,289
May 14, 2026	413.95	416.60	412.50	413.75	413.75	0.30%	3,628
May 13, 2026	413.15	416.00	411.10	412.50	412.50	-0.30%	30,517
May 12, 2026	407.85	414.20	407.00	413.75	413.75	1.70%	9,537
May 11, 2026	404.15	407.60	403.50	406.85	406.85	0.44%	7,399
May 8, 2026	404.95	406.50	402.90	405.05	405.05	0.25%	3,915
May 7, 2026	400.85	404.05	398.60	404.05	404.05	1.06%	12,579
May 6, 2026	397.20	400.65	394.80	399.80	399.80	0.39%	15,133
May 5, 2026	402.55	402.65	398.25	398.25	398.25	-2.51%	12,893
May 4, 2026	405.40	409.80	401.85	408.50	408.50	0.76%	14,316
Apr 30, 2026	406.75	407.65	403.15	405.40	405.40	-0.38%	7,711
Apr 29, 2026	408.75	409.10	406.95	406.95	406.95	-0.44%	4,972
Apr 28, 2026	405.70	410.00	404.90	408.75	408.75	0.98%	5,490
Apr 27, 2026	400.50	405.10	399.90	404.80	404.80	1.15%	4,620
Apr 24, 2026	402.80	403.35	399.00	400.20	400.20	-0.17%	4,570
Apr 23, 2026	398.35	403.00	397.30	400.90	400.90	0.50%	7,997
Apr 22, 2026	400.00	400.70	398.85	398.90	398.90	-0.60%	9,029
Apr 21, 2026	401.90	402.90	400.25	401.30	401.30	-0.12%	8,168
Apr 20, 2026	403.60	404.05	401.55	401.80	401.80	-0.70%	6,780
Apr 17, 2026	404.35	405.00	401.05	404.65	404.65	0.65%	6,620
Apr 16, 2026	402.75	404.45	401.40	402.05	402.05	-0.20%	12,130
Apr 15, 2026	406.60	406.70	401.90	402.85	402.85	-0.68%	6,645
Apr 14, 2026	408.05	409.20	404.50	405.60	405.60	-0.82%	8,025
Apr 13, 2026	409.75	410.75	408.10	408.95	408.95	-0.30%	3,380
Apr 10, 2026	415.00	415.85	409.60	410.20	410.20	-1.10%	4,338
Apr 9, 2026	411.05	414.75	408.65	414.75	414.75	0.57%	6,069
Apr 8, 2026	416.65	416.80	410.35	412.40	412.40	-0.19%	10,153
Apr 7, 2026	413.50	414.25	410.65	413.20	413.20	-0.21%	8,074
Apr 2, 2026	413.50	415.95	412.50	414.05	414.05	0.08%	3,417
Apr 1, 2026	416.00	416.00	411.25	413.70	413.70	0.10%	8,045
Mar 31, 2026	415.00	416.90	412.35	413.30	413.30	-0.70%	6,306
Mar 30, 2026	407.25	417.20	407.25	416.20	416.20	1.35%	6,050
Mar 27, 2026	413.95	413.95	408.40	410.65	410.65	-0.23%	8,084
Mar 26, 2026	412.90	414.60	411.35	411.60	411.60	-0.40%	4,979
Mar 25, 2026	414.75	417.00	412.35	413.25	413.25	-0.63%	9,822
Mar 24, 2026	413.90	417.20	412.70	415.85	415.85	0.46%	2,601
Mar 23, 2026	414.50	421.25	412.75	413.95	413.95	-0.66%	13,562