ETR:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	65.96	66.98	65.72	66.34	66.34	0.27%	1,946
Aug 20, 2026	65.54	66.20	65.54	66.16	66.16	0.76%	1,568
Aug 19, 2026	65.48	65.74	65.38	65.66	65.66	0.27%	2,341
Aug 18, 2026	65.36	65.70	65.24	65.48	65.48	0.31%	3,788
Aug 17, 2026	66.46	66.46	64.88	65.28	65.28	-3.06%	4,372
Aug 14, 2026	67.82	67.82	66.90	67.34	67.34	-0.94%	3,699
Aug 13, 2026	67.34	68.22	67.24	67.98	67.98	1.34%	2,379
Aug 12, 2026	66.88	67.24	66.84	67.08	67.08	-0.50%	911
Aug 11, 2026	67.98	67.98	67.30	67.42	67.42	-1.00%	1,537
Aug 10, 2026	67.86	68.10	67.66	68.10	68.10	-0.12%	1,384
Aug 7, 2026	68.20	68.48	67.92	68.18	68.18	-0.03%	1,209
Aug 6, 2026	68.74	68.74	68.20	68.20	68.20	0.15%	1,110
Aug 5, 2026	67.96	68.90	67.96	68.10	68.10	-0.06%	2,570
Aug 4, 2026	67.50	68.62	67.30	68.14	68.14	0.44%	1,266
Aug 3, 2026	67.32	67.86	67.32	67.84	67.84	0.44%	872
Jul 31, 2026	67.42	67.62	67.04	67.54	67.54	-1.32%	2,547
Jul 30, 2026	70.54	70.54	68.44	68.44	68.44	-3.14%	1,930
Jul 29, 2026	70.16	70.66	68.70	70.66	70.66	-2.16%	7,210
Jul 28, 2026	71.78	72.66	71.78	72.22	72.22	1.98%	1,459
Jul 27, 2026	70.30	71.18	69.96	70.82	70.82	1.14%	3,017
Jul 24, 2026	68.78	70.20	68.78	70.02	70.02	2.34%	1,234
Jul 23, 2026	69.62	69.62	68.24	68.42	68.42	-2.20%	2,087
Jul 22, 2026	69.78	71.56	69.62	69.96	69.96	-2.26%	4,249
Jul 21, 2026	72.60	72.62	71.42	71.58	71.58	-2.00%	2,111
Jul 20, 2026	72.62	73.04	72.62	73.04	73.04	0.03%	976
Jul 17, 2026	73.66	74.00	73.02	73.02	73.02	0.30%	2,072
Jul 16, 2026	71.88	72.80	71.88	72.80	72.80	1.28%	1,483
Jul 15, 2026	70.92	71.92	70.74	71.88	71.88	0.36%	1,394
Jul 14, 2026	71.84	71.90	71.62	71.62	71.62	-0.86%	983
Jul 13, 2026	72.60	72.60	72.12	72.24	72.24	-0.28%	1,390
Jul 10, 2026	72.36	72.50	72.26	72.44	72.44	0.19%	1,573
Jul 9, 2026	72.94	72.94	72.20	72.30	72.30	-1.34%	761
Jul 8, 2026	73.92	73.96	73.10	73.28	73.28	-1.05%	4,113
Jul 7, 2026	73.38	74.62	73.38	74.06	74.06	2.15%	8,900
Jul 6, 2026	73.32	73.58	72.50	72.50	72.50	-1.28%	1,356
Jul 3, 2026	73.48	73.70	73.40	73.44	73.44	-0.57%	1,036
Jul 2, 2026	73.08	74.42	73.08	73.86	73.86	2.30%	4,158
Jul 1, 2026	71.70	72.20	71.38	72.20	72.20	0.56%	326
Jun 30, 2026	71.68	72.02	71.68	71.80	71.80	-0.47%	778
Jun 29, 2026	72.18	72.52	71.72	72.14	72.14	-0.08%	3,397
Jun 26, 2026	71.18	72.66	71.04	72.20	72.20	3.03%	8,543
Jun 25, 2026	69.66	70.14	69.66	70.08	70.08	0.75%	3,128
Jun 24, 2026	67.94	69.68	67.94	69.56	69.56	2.87%	5,944
Jun 23, 2026	66.80	67.90	66.80	67.62	67.62	1.47%	6,684
Jun 22, 2026	64.84	66.64	64.76	66.64	66.64	2.37%	4,019
Jun 19, 2026	65.78	65.84	65.10	65.10	65.10	-0.88%	1,101
Jun 18, 2026	65.10	65.68	64.82	65.68	65.68	-0.15%	8,149
Jun 17, 2026	66.14	66.14	65.54	65.78	65.78	-0.69%	1,686
Jun 16, 2026	66.48	66.48	66.14	66.24	66.24	-0.33%	1,423
Jun 15, 2026	67.00	67.00	66.38	66.46	66.46	-1.04%	776