ETR:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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