ETR:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	67.98	67.98	67.80	67.80	-	-0.35%	761
Apr 22, 2026	68.38	68.38	67.84	68.04	68.04	2.44%	761
Apr 21, 2026	67.84	67.98	66.42	66.42	66.42	-2.29%	1,817
Apr 20, 2026	67.98	68.04	67.90	67.98	67.98	-0.18%	463
Apr 17, 2026	67.78	68.10	67.70	68.10	68.10	0.89%	333
Apr 16, 2026	67.82	67.90	67.50	67.50	67.50	-0.59%	1,338
Apr 15, 2026	67.74	68.34	67.44	67.90	67.90	0.68%	6,815
Apr 14, 2026	67.80	67.80	67.44	67.44	67.44	0.24%	1,049
Apr 13, 2026	68.22	68.30	67.28	67.28	67.28	-2.72%	1,350
Apr 10, 2026	68.88	69.32	68.88	69.16	69.16	0.58%	3,833
Apr 9, 2026	69.34	69.48	68.62	68.76	68.76	-0.35%	9,629
Apr 8, 2026	69.42	69.42	68.74	69.00	69.00	-0.46%	1,236
Apr 7, 2026	69.64	70.14	69.28	69.32	69.32	0.03%	922
Apr 2, 2026	69.52	69.62	69.24	69.30	69.30	0.35%	783
Apr 1, 2026	69.28	69.28	68.32	69.06	69.06	0.06%	1,102
Mar 31, 2026	69.86	69.86	68.74	69.02	69.02	-0.40%	611
Mar 30, 2026	67.72	69.30	67.72	69.30	69.30	3.19%	1,443
Mar 27, 2026	67.90	68.18	66.40	67.16	67.16	-1.12%	5,216
Mar 26, 2026	67.90	68.20	67.02	67.92	67.92	0.30%	1,172
Mar 25, 2026	68.62	68.62	67.00	67.72	67.72	-0.88%	894
Mar 24, 2026	68.40	68.40	67.64	68.32	68.32	0.18%	737
Mar 23, 2026	68.00	69.04	67.96	68.20	68.20	-0.44%	2,781
Mar 20, 2026	69.68	69.68	68.50	68.50	68.50	-1.35%	3,473
Mar 19, 2026	70.30	70.40	69.24	69.44	69.44	-1.84%	5,055
Mar 18, 2026	72.40	72.40	70.52	70.74	70.74	-3.33%	1,554
Mar 17, 2026	72.78	73.34	72.78	73.18	73.18	0.52%	1,953
Mar 16, 2026	71.84	72.80	71.84	72.80	72.80	1.39%	2,592
Mar 13, 2026	69.82	71.80	69.82	71.80	71.80	2.37%	2,794
Mar 12, 2026	68.70	70.14	68.70	70.14	70.14	1.59%	3,635
Mar 11, 2026	69.16	69.18	68.74	69.04	69.04	-0.35%	656
Mar 10, 2026	69.32	69.44	68.66	69.28	69.28	-0.09%	1,563
Mar 9, 2026	69.16	69.68	69.16	69.34	69.34	-1.20%	1,691
Mar 6, 2026	69.84	70.24	69.46	70.18	70.18	0.23%	3,259
Mar 5, 2026	70.70	71.08	69.84	70.02	70.02	-1.32%	6,226
Mar 4, 2026	71.50	72.20	70.96	70.96	70.96	1.52%	7,257
Mar 3, 2026	70.94	71.10	69.90	69.90	69.90	-1.83%	2,636
Mar 2, 2026	71.94	71.94	71.00	71.20	71.20	-1.93%	1,164
Feb 27, 2026	72.68	73.42	72.18	72.60	72.60	-0.11%	1,461
Feb 26, 2026	72.64	72.68	72.58	72.68	72.68	0.41%	79
Feb 25, 2026	71.90	72.82	71.90	72.38	72.38	0.44%	1,259
Feb 24, 2026	71.82	72.24	71.82	72.06	72.06	0.19%	299
Feb 23, 2026	73.56	73.56	71.74	71.92	71.92	-2.20%	2,213
Feb 20, 2026	73.04	74.26	73.02	73.54	73.54	-0.81%	2,166
Feb 19, 2026	73.12	74.14	72.78	74.14	74.14	2.54%	777
Feb 18, 2026	72.52	72.52	72.14	72.30	72.30	-0.17%	1,612
Feb 17, 2026	73.08	73.08	72.42	72.42	72.42	-0.19%	765
Feb 16, 2026	72.02	73.00	72.02	72.56	72.56	0.30%	340
Feb 13, 2026	72.30	72.40	71.82	72.34	72.34	0.03%	3,077
Feb 12, 2026	69.56	72.32	69.56	72.32	72.32	4.72%	4,658
Feb 11, 2026	70.38	70.62	67.64	69.06	69.06	-1.40%	8,393