ETR:BSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	285.20	285.20	285.20	285.20	-	-0.21%	-
Jun 2, 2026	283.20	286.30	278.10	285.80	285.80	3.51%	333
Jun 1, 2026	285.30	285.30	275.50	276.10	276.10	-2.51%	972
May 29, 2026	285.60	290.00	282.60	283.20	283.20	-0.42%	1,251
May 28, 2026	280.40	285.30	280.40	284.40	284.40	2.05%	1,204
May 27, 2026	278.90	285.10	274.90	278.70	278.70	-2.65%	1,871
May 26, 2026	282.00	287.10	282.00	286.30	286.30	1.38%	1,788
May 25, 2026	278.30	282.40	275.80	282.40	282.40	3.03%	1,043
May 22, 2026	276.10	276.10	272.20	274.10	274.10	-0.18%	368
May 21, 2026	266.20	274.60	266.20	274.60	274.60	3.23%	824
May 20, 2026	260.90	266.00	260.90	266.00	266.00	2.94%	260
May 19, 2026	253.60	259.30	253.40	258.40	258.40	0.51%	451
May 18, 2026	258.40	263.40	256.70	257.10	257.10	-1.83%	1,016
May 15, 2026	260.60	261.90	258.20	261.90	261.90	-2.06%	1,049
May 14, 2026	265.40	268.10	265.40	267.40	267.40	4.33%	1,061
May 13, 2026	253.90	256.30	252.00	256.30	256.30	2.15%	616
May 12, 2026	258.10	258.50	250.90	250.90	250.90	-3.76%	561
May 11, 2026	263.10	263.10	258.10	260.70	260.70	0.04%	1,584
May 8, 2026	255.30	261.00	253.70	260.60	260.60	1.88%	880
May 7, 2026	257.10	261.10	255.80	255.80	255.80	0.16%	1,780
May 6, 2026	262.90	262.90	250.60	255.40	255.40	0.67%	1,183
May 5, 2026	243.10	253.70	243.10	253.70	253.70	2.71%	840
May 4, 2026	254.50	254.50	246.00	247.00	247.00	1.02%	3,017
Apr 30, 2026	241.40	244.50	240.40	244.50	244.50	1.96%	392
Apr 29, 2026	237.00	240.00	237.00	239.80	239.80	2.35%	795
Apr 28, 2026	243.90	243.90	231.70	234.30	234.30	-4.91%	2,035
Apr 27, 2026	251.50	252.60	244.00	246.40	246.40	2.19%	1,593
Apr 24, 2026	242.70	256.50	242.70	242.70	241.12	-0.78%	1,752
Apr 23, 2026	240.70	244.60	236.50	244.60	243.01	4.98%	1,533
Apr 22, 2026	233.90	235.30	231.30	233.00	231.48	2.15%	1,060
Apr 21, 2026	226.00	229.30	225.60	228.10	226.62	0.75%	2,024
Apr 20, 2026	228.70	228.70	226.00	226.40	224.93	-0.40%	1,015
Apr 17, 2026	219.70	227.60	219.70	227.30	225.82	5.92%	1,063
Apr 16, 2026	221.50	221.60	214.60	214.60	213.20	-0.79%	718
Apr 15, 2026	218.30	223.10	215.20	216.30	214.89	-0.92%	1,718
Apr 14, 2026	216.70	221.60	216.70	218.30	216.88	5.05%	1,228
Apr 13, 2026	210.70	211.00	206.50	207.80	206.45	-2.53%	770
Apr 10, 2026	208.50	213.40	208.40	213.20	211.81	3.24%	956
Apr 9, 2026	205.50	206.90	204.70	206.50	205.16	0.54%	803
Apr 8, 2026	203.80	205.40	202.70	205.40	204.06	7.60%	1,341
Apr 7, 2026	187.45	193.80	186.95	190.90	189.66	0.98%	3,066
Apr 2, 2026	180.10	190.95	177.40	189.05	187.82	0.35%	1,876
Apr 1, 2026	186.90	188.40	182.35	188.40	187.17	5.52%	2,320
Mar 31, 2026	170.70	180.10	170.70	178.55	177.39	2.56%	1,415
Mar 30, 2026	180.50	180.95	174.10	174.10	172.97	0.14%	1,352
Mar 27, 2026	178.90	179.00	172.95	173.85	172.72	-6.13%	459
Mar 26, 2026	186.25	186.55	184.65	185.20	183.99	-0.56%	755
Mar 25, 2026	188.35	188.70	184.60	186.25	185.04	1.44%	1,092
Mar 24, 2026	183.15	184.50	180.85	183.60	182.40	0.38%	672
Mar 23, 2026	174.90	188.00	173.30	182.90	181.71	0.47%	1,049