ETR:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	68.88	69.32	68.88	69.16	66.83	0.58%	3,833
Apr 9, 2026	69.34	69.48	68.62	68.76	66.44	-0.35%	9,629
Apr 8, 2026	69.42	69.42	68.74	69.00	66.68	-0.46%	1,236
Apr 7, 2026	69.64	70.14	69.28	69.32	66.98	0.03%	922
Apr 2, 2026	69.52	69.62	69.24	69.30	66.97	0.35%	783
Apr 1, 2026	69.28	69.28	68.32	69.06	66.73	0.06%	1,102
Mar 31, 2026	69.86	69.86	68.74	69.02	66.69	-0.40%	611
Mar 30, 2026	67.72	69.30	67.72	69.30	66.97	3.19%	1,443
Mar 27, 2026	67.90	68.18	66.40	67.16	64.90	-1.12%	5,216
Mar 26, 2026	67.90	68.20	67.02	67.92	65.63	0.30%	1,172
Mar 25, 2026	68.62	68.62	67.00	67.72	65.44	-0.88%	894
Mar 24, 2026	68.40	68.40	67.64	68.32	66.02	0.18%	737
Mar 23, 2026	68.00	69.04	67.96	68.20	65.90	-0.44%	2,781
Mar 20, 2026	69.68	69.68	68.50	68.50	66.19	-1.35%	3,473