ETR:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	68.20	68.20	67.68	68.10	68.10	-0.41%	1,390
Nov 10, 2026	68.20	69.06	68.20	68.38	68.38	1.09%	4,943
Nov 9, 2026	67.16	67.92	67.16	67.64	67.64	0.71%	4,967
Nov 6, 2026	67.62	68.02	66.84	67.16	67.16	-2.01%	1,568
Nov 5, 2026	68.58	69.28	67.48	68.54	68.54	1.45%	4,567
Nov 4, 2026	66.30	68.00	65.82	67.56	67.56	2.27%	7,785
Nov 3, 2026	66.62	66.96	66.06	66.06	66.06	0.12%	12,275
Nov 2, 2026	65.60	66.34	65.60	65.98	65.98	0.73%	1,517
Oct 30, 2026	65.48	66.26	65.44	65.50	65.50	1.80%	6,676
Oct 29, 2026	64.26	65.62	64.26	64.34	64.34	1.71%	17,409
Oct 28, 2026	62.24	63.42	61.96	63.26	63.26	2.46%	15,947
Oct 27, 2026	61.98	61.98	61.54	61.74	61.74	-0.52%	2,803
Oct 26, 2026	62.18	62.28	61.78	62.06	62.06	-0.13%	5,110
Oct 23, 2026	62.34	62.42	61.80	62.14	62.14	-0.45%	3,604
Oct 22, 2026	61.54	62.46	61.52	62.42	62.42	2.53%	2,360
Oct 21, 2026	61.02	61.04	60.56	60.88	60.88	-0.23%	3,014
Oct 20, 2026	61.04	61.42	60.30	61.02	61.02	0.73%	23,667
Oct 19, 2026	60.90	61.12	60.50	60.58	60.58	-1.43%	3,738
Oct 16, 2026	61.04	61.46	60.92	61.46	61.46	0.62%	2,818
Oct 15, 2026	61.56	61.68	60.90	61.08	61.08	1.26%	9,668
Oct 14, 2026	58.70	60.32	58.70	60.32	60.32	2.69%	3,881
Oct 13, 2026	59.94	60.20	57.86	58.74	58.74	-0.98%	8,062
Oct 12, 2026	58.84	59.44	58.84	59.32	59.32	1.09%	3,306
Oct 9, 2026	59.88	59.88	58.56	58.68	58.68	-0.98%	2,798
Oct 8, 2026	58.68	59.78	58.58	59.26	59.26	0.89%	2,634
Oct 7, 2026	58.94	59.04	58.60	58.74	58.74	-0.10%	3,199
Oct 6, 2026	58.02	58.80	57.94	58.80	58.80	1.80%	2,003
Oct 5, 2026	58.54	58.54	57.74	57.76	57.76	-2.23%	3,122
Oct 2, 2026	58.88	59.40	58.60	59.08	59.08	2.64%	5,526
Oct 1, 2026	57.96	58.24	57.30	57.56	57.56	-1.98%	7,814
Sep 30, 2026	59.02	59.58	58.70	58.72	58.72	-0.10%	4,233
Sep 29, 2026	59.18	59.24	58.64	58.78	58.78	-1.28%	5,272
Sep 28, 2026	59.88	60.22	59.54	59.54	59.54	-0.03%	4,440
Sep 25, 2026	60.24	60.24	59.44	59.56	59.56	-0.93%	5,113
Sep 24, 2026	60.48	60.72	60.12	60.12	60.12	-0.23%	1,905
Sep 23, 2026	60.88	61.14	60.24	60.26	60.26	-1.18%	3,596
Sep 22, 2026	60.68	61.16	60.54	60.98	60.98	1.13%	2,517
Sep 21, 2026	60.30	60.34	60.14	60.30	60.30	-0.46%	1,201
Sep 18, 2026	60.88	61.04	60.14	60.58	60.58	-1.34%	5,228
Sep 17, 2026	61.04	61.50	60.98	61.40	61.40	0.82%	2,370
Sep 16, 2026	61.20	61.20	60.80	60.90	60.90	-1.17%	5,979
Sep 15, 2026	62.12	62.12	61.62	61.62	61.62	-1.09%	1,513
Sep 14, 2026	61.72	62.42	61.48	62.30	62.30	1.33%	3,485
Sep 11, 2026	61.90	62.24	61.48	61.48	61.48	-0.68%	4,242
Sep 10, 2026	62.80	62.80	61.86	61.90	61.90	-1.90%	3,637
Sep 9, 2026	64.40	64.40	63.10	63.10	63.10	-2.83%	10,380
Sep 8, 2026	64.32	65.42	64.16	64.94	64.94	2.17%	2,777
Sep 7, 2026	63.26	63.64	63.26	63.56	63.56	-0.28%	1,093
Sep 4, 2026	63.56	63.86	63.28	63.74	63.74	0.16%	3,109
Sep 3, 2026	64.10	64.10	63.60	63.64	63.64	-1.12%	2,846