ETR:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	64.52	64.52	64.12	64.36	64.36	-0.34%	7,303
Sep 1, 2026	64.56	64.82	64.32	64.58	64.58	0.47%	3,122
Aug 31, 2026	64.36	64.60	64.28	64.28	64.28	-0.34%	1,361
Aug 28, 2026	64.70	64.70	64.20	64.50	64.50	-0.34%	2,671
Aug 27, 2026	65.18	65.18	64.62	64.72	64.72	-1.49%	1,805
Aug 26, 2026	65.46	65.70	65.24	65.70	65.70	0.21%	823
Aug 25, 2026	66.06	66.06	65.56	65.56	65.56	-0.94%	1,292
Aug 24, 2026	66.38	66.38	65.72	66.18	66.18	-0.24%	1,164
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