ETR:BSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.34	22.40	21.98	22.24	22.24	-1.64%	141,037
Nov 5, 2026	23.09	23.16	22.40	22.61	22.61	-6.07%	131,896
Nov 4, 2026	24.12	24.50	23.43	24.07	24.07	-2.94%	125,453
Nov 3, 2026	24.69	24.92	24.56	24.80	24.80	-0.32%	36,568
Nov 2, 2026	24.76	25.07	24.62	24.88	24.88	-0.08%	65,056
Oct 30, 2026	24.54	24.90	24.51	24.90	24.90	-	59,527
Oct 29, 2026	24.68	25.10	24.60	24.90	24.90	3.02%	66,487
Oct 28, 2026	24.30	24.38	23.98	24.17	24.17	0.21%	85,848
Oct 27, 2026	23.90	24.37	23.78	24.12	24.12	1.05%	122,134
Oct 26, 2026	22.87	23.91	22.87	23.87	23.87	4.37%	53,259
Oct 23, 2026	22.92	23.09	22.66	22.87	22.87	-0.09%	53,556
Oct 22, 2026	22.62	23.18	22.62	22.89	22.89	1.01%	73,245
Oct 21, 2026	22.98	23.28	22.76	22.84	22.66	-0.91%	39,519
Oct 20, 2026	22.97	23.31	22.88	23.05	22.87	-0.17%	81,139
Oct 19, 2026	23.33	23.33	22.86	23.09	22.91	-1.91%	80,573
Oct 16, 2026	23.00	23.64	23.00	23.54	23.36	2.79%	52,035
Oct 15, 2026	22.42	23.04	22.42	22.90	22.72	1.73%	74,373
Oct 14, 2026	22.06	22.61	22.02	22.51	22.33	2.09%	38,978
Oct 13, 2026	22.26	22.41	22.03	22.05	21.88	-1.25%	31,338
Oct 12, 2026	22.13	22.48	22.06	22.33	22.15	1.55%	62,056
Oct 9, 2026	21.56	21.99	21.56	21.99	21.82	1.62%	33,045
Oct 8, 2026	21.27	21.75	21.23	21.64	21.47	0.56%	30,242
Oct 7, 2026	21.98	22.11	21.51	21.52	21.35	-1.69%	52,704
Oct 6, 2026	22.67	22.72	21.70	21.89	21.72	-4.03%	75,543
Oct 5, 2026	22.66	22.97	22.45	22.81	22.63	0.66%	57,776
Oct 2, 2026	22.90	23.10	22.66	22.66	22.48	-0.57%	33,554
Oct 1, 2026	23.00	23.02	22.62	22.79	22.61	-0.52%	51,421
Sep 30, 2026	23.02	23.12	22.73	22.91	22.73	0.88%	42,253
Sep 29, 2026	22.83	23.09	22.67	22.71	22.53	-1.05%	38,003
Sep 28, 2026	22.97	23.27	22.86	22.95	22.77	0.22%	48,279
Sep 25, 2026	22.97	23.12	22.77	22.90	22.72	-0.69%	45,315
Sep 24, 2026	23.39	23.45	23.06	23.06	22.88	-2.45%	35,307
Sep 23, 2026	23.59	23.71	23.18	23.64	23.45	1.46%	72,724
Sep 22, 2026	23.87	23.92	23.21	23.30	23.12	-2.47%	57,242
Sep 21, 2026	23.60	23.89	23.57	23.89	23.70	1.19%	80,134
Sep 18, 2026	23.79	24.00	23.61	23.61	23.42	-0.38%	50,688
Sep 17, 2026	23.89	24.11	23.64	23.70	23.51	0.64%	71,988
Sep 16, 2026	23.39	23.76	23.31	23.55	23.37	1.55%	88,754
Sep 15, 2026	22.69	23.30	22.59	23.19	23.01	2.07%	75,296
Sep 14, 2026	22.40	22.80	22.38	22.72	22.54	2.67%	53,901
Sep 11, 2026	22.39	22.61	21.78	22.13	21.96	-0.81%	84,866
Sep 10, 2026	22.03	22.38	21.91	22.31	22.14	1.00%	23,678
Sep 9, 2026	22.30	22.49	22.09	22.09	21.92	-2.52%	32,372
Sep 8, 2026	22.71	22.91	22.57	22.66	22.48	-0.13%	26,648
Sep 7, 2026	22.89	23.00	22.69	22.69	22.51	-0.70%	33,096
Sep 4, 2026	23.01	23.08	22.76	22.85	22.67	-0.82%	27,097
Sep 3, 2026	23.10	23.10	22.82	23.04	22.86	-0.48%	41,997
Sep 2, 2026	23.57	23.57	23.07	23.15	22.97	-1.78%	57,025
Sep 1, 2026	23.27	23.90	23.27	23.57	23.39	0.68%	66,987
Aug 31, 2026	24.18	24.18	23.14	23.41	23.23	-2.09%	37,836