ETR:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	67.90	68.18	66.40	67.16	67.16	-1.12%	5,216
Mar 26, 2026	67.90	68.20	67.02	67.92	67.92	0.30%	1,172
Mar 25, 2026	68.62	68.62	67.00	67.72	67.72	-0.88%	894
Mar 24, 2026	68.40	68.40	67.64	68.32	68.32	0.18%	737
Mar 23, 2026	68.00	69.04	67.96	68.20	68.20	-0.44%	2,781
Mar 20, 2026	69.68	69.68	68.50	68.50	68.50	-1.35%	3,473
Mar 19, 2026	70.30	70.40	69.24	69.44	69.44	-1.84%	5,055
Mar 18, 2026	72.40	72.40	70.52	70.74	70.74	-3.33%	1,554
Mar 17, 2026	72.78	73.34	72.78	73.18	73.18	0.52%	1,953
Mar 16, 2026	71.84	72.80	71.84	72.80	72.80	1.39%	2,592
Mar 13, 2026	69.82	71.80	69.82	71.80	71.80	2.37%	2,794
Mar 12, 2026	68.70	70.14	68.70	70.14	70.14	1.59%	3,635
Mar 11, 2026	69.16	69.18	68.74	69.04	69.04	-0.35%	656
Mar 10, 2026	69.32	69.44	68.66	69.28	69.28	-0.09%	1,563
Mar 9, 2026	69.16	69.68	69.16	69.34	69.34	-1.20%	1,691
Mar 6, 2026	69.84	70.24	69.46	70.18	70.18	0.23%	3,259
Mar 5, 2026	70.70	71.08	69.84	70.02	70.02	-1.32%	6,226
Mar 4, 2026	71.50	72.20	70.96	70.96	70.96	1.52%	7,257
Mar 3, 2026	70.94	71.10	69.90	69.90	69.90	-1.83%	2,636
Mar 2, 2026	71.94	71.94	71.00	71.20	71.20	-1.93%	1,164
Feb 27, 2026	72.68	73.42	72.18	72.60	72.60	-0.11%	1,461
Feb 26, 2026	72.64	72.68	72.58	72.68	72.68	0.41%	79
Feb 25, 2026	71.90	72.82	71.90	72.38	72.38	0.44%	1,259
Feb 24, 2026	71.82	72.24	71.82	72.06	72.06	0.19%	299
Feb 23, 2026	73.56	73.56	71.74	71.92	71.92	-2.20%	2,213
Feb 20, 2026	73.04	74.26	73.02	73.54	73.54	-0.81%	2,166
Feb 19, 2026	73.12	74.14	72.78	74.14	74.14	2.54%	777
Feb 18, 2026	72.52	72.52	72.14	72.30	72.30	-0.17%	1,612
Feb 17, 2026	73.08	73.08	72.42	72.42	72.42	-0.19%	765
Feb 16, 2026	72.02	73.00	72.02	72.56	72.56	0.30%	340
Feb 13, 2026	72.30	72.40	71.82	72.34	72.34	0.03%	3,077
Feb 12, 2026	69.56	72.32	69.56	72.32	72.32	4.72%	4,658
Feb 11, 2026	70.38	70.62	67.64	69.06	69.06	-1.40%	8,393
Feb 10, 2026	69.50	70.06	69.48	70.04	70.04	0.29%	794
Feb 9, 2026	69.10	69.84	69.04	69.84	69.84	0.92%	1,405
Feb 6, 2026	70.36	70.36	69.00	69.20	69.20	-3.59%	3,593
Feb 5, 2026	71.86	71.90	71.30	71.78	71.78	0.03%	727
Feb 4, 2026	70.68	71.76	70.68	71.76	71.76	1.96%	7,515
Feb 3, 2026	69.52	70.58	69.52	70.38	70.38	2.15%	4,958
Feb 2, 2026	67.42	69.26	66.82	68.90	68.90	4.58%	11,407
Jan 30, 2026	65.68	66.34	65.38	65.88	65.88	-0.48%	1,665
Jan 29, 2026	66.26	66.40	65.84	66.20	66.20	-0.48%	5,836
Jan 28, 2026	65.64	66.82	65.64	66.52	66.52	0.45%	2,412
Jan 27, 2026	66.12	66.42	65.88	66.22	66.22	0.24%	5,618
Jan 26, 2026	65.72	66.26	63.66	66.06	66.06	-2.22%	17,695
Jan 23, 2026	67.34	68.00	67.34	67.56	67.56	-1.14%	1,796
Jan 22, 2026	69.00	69.44	68.34	68.34	68.34	1.45%	2,539
Jan 21, 2026	69.94	70.00	66.54	67.36	67.36	-8.45%	10,652
Jan 20, 2026	73.94	73.94	73.34	73.58	73.58	-0.59%	541
Jan 19, 2026	74.48	74.48	73.82	74.02	74.02	-1.91%	2,943