ETR:BSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	23.00	23.00	22.43	22.51	22.51	-2.51%	105,158
Jul 7, 2026	23.75	23.93	23.06	23.09	23.09	-2.04%	74,675
Jul 6, 2026	23.24	23.77	23.24	23.57	23.57	2.39%	142,993
Jul 3, 2026	23.27	23.27	22.86	23.02	23.02	-1.07%	42,501
Jul 2, 2026	22.01	23.44	22.01	23.27	23.27	6.45%	155,330
Jul 1, 2026	21.47	22.04	21.46	21.86	21.86	2.58%	82,107
Jun 30, 2026	21.19	21.45	21.02	21.31	21.31	1.57%	174,190
Jun 29, 2026	20.78	21.02	20.60	20.98	20.98	-0.05%	42,287
Jun 26, 2026	20.75	21.01	20.39	20.99	20.99	0.77%	94,325
Jun 25, 2026	21.01	21.04	20.47	20.83	20.83	-0.62%	106,091
Jun 24, 2026	21.00	21.33	20.74	20.96	20.96	-0.99%	85,078
Jun 23, 2026	21.00	21.30	20.94	21.17	21.17	0.81%	63,510
Jun 22, 2026	21.05	21.22	20.71	21.00	21.00	-1.78%	99,308
Jun 19, 2026	21.51	21.57	21.30	21.38	21.38	1.33%	46,725
Jun 18, 2026	21.52	21.63	21.00	21.10	21.10	-2.31%	92,161
Jun 17, 2026	21.69	21.77	21.43	21.60	21.60	0.09%	36,502
Jun 16, 2026	21.67	21.76	21.45	21.58	21.58	1.65%	71,955
Jun 15, 2026	21.95	22.09	21.14	21.23	21.23	-4.63%	273,430
Jun 12, 2026	22.06	22.58	21.95	22.26	22.26	-1.85%	108,519
Jun 11, 2026	22.66	22.95	22.40	22.68	22.68	0.62%	90,060
Jun 10, 2026	22.53	22.79	22.35	22.54	22.54	0.71%	68,542
Jun 9, 2026	22.64	22.77	22.37	22.38	22.38	-0.27%	34,558
Jun 8, 2026	22.12	22.79	22.12	22.44	22.44	0.13%	45,501
Jun 5, 2026	22.31	22.56	22.31	22.41	22.41	1.13%	53,096
Jun 4, 2026	21.97	22.28	21.89	22.16	22.16	0.59%	46,678
Jun 3, 2026	22.00	22.26	21.92	22.03	22.03	-0.81%	31,820
Jun 2, 2026	22.23	22.36	22.01	22.21	22.21	-0.22%	30,269
Jun 1, 2026	23.23	23.26	22.17	22.26	22.26	-5.03%	74,100
May 29, 2026	23.50	23.63	23.35	23.44	23.44	0.26%	59,495
May 28, 2026	22.79	23.39	22.75	23.38	23.38	2.86%	49,510
May 27, 2026	22.90	23.02	22.64	22.73	22.73	-1.35%	66,885
May 26, 2026	22.84	23.38	22.84	23.04	23.04	0.39%	56,445
May 25, 2026	23.50	23.50	22.81	22.95	22.95	-0.61%	14,380
May 22, 2026	22.58	23.13	22.53	23.09	23.09	2.03%	58,081
May 21, 2026	22.29	22.70	22.29	22.63	22.63	1.98%	93,013
May 20, 2026	21.89	22.31	21.76	22.19	22.19	0.27%	47,848
May 19, 2026	21.96	22.42	21.96	22.13	22.13	2.08%	27,719
May 18, 2026	21.16	22.00	21.15	21.68	21.68	2.90%	78,064
May 15, 2026	21.94	22.18	21.07	21.07	21.07	-5.26%	47,506
May 14, 2026	22.23	22.45	22.10	22.24	22.24	-	59,983
May 13, 2026	22.27	22.42	21.74	22.24	22.24	0.91%	161,111
May 12, 2026	22.00	22.33	21.94	22.04	22.04	-0.63%	163,229
May 11, 2026	22.38	22.42	21.84	22.18	22.18	-1.51%	91,986
May 8, 2026	23.04	23.09	22.41	22.52	22.52	-2.60%	158,337
May 7, 2026	24.12	24.13	22.78	23.12	23.12	-4.54%	133,716
May 6, 2026	24.36	24.57	23.97	24.22	24.22	0.58%	61,853
May 5, 2026	23.58	24.21	23.50	24.08	24.08	2.91%	96,449
May 4, 2026	23.30	23.68	23.21	23.40	23.40	-1.22%	47,662
Apr 30, 2026	23.11	23.74	23.05	23.69	23.69	2.24%	191,428
Apr 29, 2026	23.45	23.45	23.08	23.17	23.17	-1.74%	36,563