ETR:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	67.06	67.16	66.74	67.16	67.16	1.70%	1,743
Jun 11, 2026	66.22	66.68	66.04	66.04	66.04	-0.39%	1,157
Jun 10, 2026	65.82	66.42	65.82	66.30	66.30	1.66%	8,747
Jun 9, 2026	64.76	65.22	64.46	65.22	65.22	1.78%	781
Jun 8, 2026	64.42	64.86	63.72	64.08	64.08	-0.59%	3,068
Jun 5, 2026	64.14	64.46	63.84	64.46	64.46	1.19%	1,739
Jun 4, 2026	63.98	64.12	63.46	63.70	63.70	-0.90%	1,921
Jun 3, 2026	64.90	65.06	64.16	64.28	64.28	0.28%	4,355
Jun 2, 2026	61.08	64.10	61.08	64.10	64.10	4.43%	8,832
Jun 1, 2026	61.00	61.68	60.90	61.38	61.38	0.56%	4,475
May 29, 2026	61.66	61.82	61.00	61.04	61.04	-1.29%	5,403
May 28, 2026	62.34	62.34	61.48	61.84	61.84	-1.87%	1,642
May 27, 2026	61.32	63.02	61.32	63.02	63.02	2.77%	3,508
May 26, 2026	61.70	61.94	61.30	61.32	61.32	-0.81%	3,146
May 25, 2026	61.90	62.02	61.62	61.82	61.82	-0.29%	4,157
May 22, 2026	62.76	62.78	61.90	62.00	62.00	-1.56%	9,975
May 21, 2026	62.88	63.06	62.58	62.98	62.98	-1.04%	3,938
May 20, 2026	63.00	63.64	62.98	63.64	63.64	0.47%	1,522
May 19, 2026	63.22	63.82	63.16	63.34	63.34	1.28%	5,859
May 18, 2026	61.18	62.62	61.10	62.54	62.54	2.06%	5,153
May 15, 2026	61.86	62.06	61.28	61.28	61.28	-1.00%	2,008
May 14, 2026	61.88	62.26	61.80	61.90	61.90	0.58%	1,437
May 13, 2026	61.98	61.98	61.50	61.54	61.54	-1.94%	10,992
May 12, 2026	61.38	62.76	61.26	62.76	62.76	1.23%	837
May 11, 2026	62.40	63.00	61.92	62.00	62.00	-1.21%	2,213
May 8, 2026	63.04	63.04	62.22	62.76	62.76	-1.01%	2,274
May 7, 2026	64.68	64.76	63.40	63.40	63.40	-2.22%	4,929
May 6, 2026	64.94	65.46	64.82	64.84	64.84	0.56%	2,761
May 5, 2026	65.24	65.24	64.30	64.48	64.48	-1.10%	1,136
May 4, 2026	64.72	65.28	64.64	65.20	65.20	1.04%	1,303
Apr 30, 2026	66.04	66.80	65.92	66.78	64.53	1.00%	4,228
Apr 29, 2026	66.82	66.82	66.00	66.12	63.89	-1.81%	1,687
Apr 28, 2026	67.00	67.52	67.00	67.34	65.07	1.14%	634
Apr 27, 2026	66.96	67.12	66.58	66.58	64.34	-1.42%	1,381
Apr 24, 2026	67.94	67.94	67.54	67.54	65.26	-0.85%	133
Apr 23, 2026	67.98	68.38	67.80	68.12	65.82	0.12%	929
Apr 22, 2026	68.38	68.38	67.84	68.04	65.75	2.44%	761
Apr 21, 2026	67.84	67.98	66.42	66.42	64.18	-2.29%	1,817
Apr 20, 2026	67.98	68.04	67.90	67.98	65.69	-0.18%	463
Apr 17, 2026	67.78	68.10	67.70	68.10	65.81	0.89%	333
Apr 16, 2026	67.82	67.90	67.50	67.50	65.23	-0.59%	1,338
Apr 15, 2026	67.74	68.34	67.44	67.90	65.61	0.68%	6,815
Apr 14, 2026	67.80	67.80	67.44	67.44	65.17	0.24%	1,049
Apr 13, 2026	68.22	68.30	67.28	67.28	65.01	-2.72%	1,350