ETR:BV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	31.32	31.32	31.06	31.12	31.12	5.35%	222
Oct 7, 2026	29.58	29.58	29.50	29.54	29.54	-3.15%	20
Oct 6, 2026	30.30	30.50	30.22	30.50	30.50	2.21%	484
Oct 5, 2026	29.32	29.84	29.24	29.84	29.84	2.83%	43
Oct 2, 2026	28.44	29.02	28.44	29.02	29.02	-0.48%	21
Oct 1, 2026	29.28	29.28	29.04	29.16	29.16	-1.02%	1,183
Sep 30, 2026	29.24	29.46	29.24	29.46	29.46	-0.27%	850
Sep 29, 2026	29.32	29.56	29.32	29.54	29.54	1.03%	24
Sep 28, 2026	29.04	29.26	29.04	29.24	29.24	0.48%	37
Sep 25, 2026	29.54	29.54	29.10	29.10	29.10	-1.29%	40
Sep 24, 2026	29.60	29.60	29.48	29.48	29.48	-0.94%	20
Sep 23, 2026	28.72	29.84	28.72	29.76	29.76	2.98%	1,260
Sep 22, 2026	28.14	28.90	28.14	28.90	28.90	1.55%	76
Sep 21, 2026	28.00	28.46	28.00	28.46	28.46	0.85%	879
Sep 18, 2026	27.90	28.22	27.90	28.22	28.22	2.69%	21
Sep 17, 2026	27.62	27.62	27.38	27.48	27.48	1.70%	363
Sep 16, 2026	26.92	27.04	26.92	27.02	27.02	0.52%	364
Sep 15, 2026	27.18	27.18	26.88	26.88	26.88	-2.11%	-
Sep 14, 2026	27.22	27.46	27.22	27.46	27.46	0.59%	1
Sep 11, 2026	27.20	27.30	27.20	27.30	27.30	-0.58%	-
Sep 10, 2026	27.10	27.46	27.04	27.46	27.46	0.59%	1,134
Sep 9, 2026	27.94	27.94	27.12	27.30	27.30	-3.53%	28
Sep 8, 2026	28.14	28.30	28.14	28.30	28.30	-0.21%	32
Sep 7, 2026	28.70	28.70	28.24	28.36	28.36	-3.80%	524
Sep 4, 2026	29.48	29.48	29.48	29.48	29.48	-	200
Sep 2, 2026	29.68	29.68	29.48	29.48	29.48	-1.73%	219
Sep 1, 2026	29.40	30.00	29.40	30.00	30.00	3.73%	914
Aug 26, 2026	28.70	28.92	28.42	28.92	28.92	-1.16%	541
Aug 25, 2026	29.02	29.26	28.76	29.26	29.26	1.04%	1,474
Aug 24, 2026	28.26	28.96	28.26	28.96	28.96	3.13%	764
Aug 21, 2026	27.18	28.26	27.18	28.08	28.08	11.69%	9,548
Aug 20, 2026	25.14	25.14	25.14	25.14	25.14	-0.63%	-
Aug 19, 2026	25.30	25.30	25.30	25.30	25.30	-0.24%	25
Aug 18, 2026	25.24	25.36	25.24	25.36	25.36	0.96%	20
Aug 17, 2026	24.90	25.12	24.90	25.12	25.12	0.96%	100
Aug 14, 2026	24.86	24.88	24.86	24.88	24.88	2.13%	20
Aug 13, 2026	24.36	24.40	24.36	24.36	24.36	0.25%	19
Aug 12, 2026	23.90	24.30	23.90	24.30	24.30	2.27%	402
Aug 11, 2026	23.48	23.76	23.48	23.76	23.76	0.51%	12
Aug 10, 2026	23.48	23.64	23.48	23.64	23.64	0.42%	7
Aug 7, 2026	23.80	23.80	23.54	23.54	23.54	0.51%	31
Aug 6, 2026	23.52	23.56	23.42	23.42	23.42	-2.34%	399
Aug 5, 2026	24.00	24.00	23.98	23.98	23.98	-0.08%	4
Aug 4, 2026	23.96	24.04	23.92	24.00	24.00	-0.58%	667
Aug 3, 2026	24.14	24.14	24.14	24.14	24.14	1.68%	-
Jul 31, 2026	24.00	24.00	23.74	23.74	23.74	-0.75%	226
Jul 30, 2026	23.92	23.92	23.92	23.92	23.92	0.93%	-
Jul 29, 2026	23.70	23.70	23.70	23.70	23.70	-1.00%	389
Jul 28, 2026	23.50	23.94	23.50	23.94	23.94	2.40%	1,053
Jul 27, 2026	23.36	23.38	23.30	23.38	23.38	-0.26%	2