BETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	72.06	72.40	68.63	68.63	68.63	-4.20%	1,646
Feb 20, 2025	70.78	71.65	70.78	71.65	71.65	1.81%	615
Feb 19, 2025	70.15	70.64	70.15	70.37	70.37	2.85%	1,692
Feb 18, 2025	69.60	69.91	68.43	68.43	68.43	-3.63%	1,265
Feb 14, 2025	71.24	71.24	71.00	71.00	71.00	2.06%	283
Feb 13, 2025	69.26	69.57	68.99	69.57	69.57	-1.00%	2,111
Feb 12, 2025	68.70	70.54	68.70	70.27	70.27	2.57%	1,249
Feb 11, 2025	69.83	69.90	68.51	68.51	68.51	-2.77%	638
Feb 10, 2025	70.21	70.46	70.15	70.46	70.46	2.48%	3,102
Feb 7, 2025	72.52	73.07	68.75	68.75	68.75	-2.84%	1,628
Feb 6, 2025	71.00	71.00	70.44	70.76	70.76	-1.15%	673
Feb 5, 2025	72.64	72.64	71.42	71.59	71.59	-0.38%	1,162
Feb 4, 2025	72.59	72.59	71.72	71.86	71.86	-0.79%	1,055
Feb 3, 2025	68.68	73.42	68.68	72.43	72.43	-12.46%	6,383
Jan 31, 2025	85.71	85.71	82.74	82.74	79.95	-0.39%	504
Jan 30, 2025	83.10	83.48	83.06	83.06	80.26	1.72%	787
Jan 29, 2025	79.94	81.66	79.77	81.66	78.91	2.38%	820
Jan 28, 2025	81.85	81.85	79.76	79.76	77.07	-0.91%	1,541
Jan 27, 2025	80.40	80.50	78.44	80.50	77.78	-4.68%	1,009
Jan 24, 2025	85.59	85.59	84.45	84.45	81.60	2.43%	750
Jan 23, 2025	83.98	84.38	82.45	82.45	79.67	-0.80%	1,433
Jan 22, 2025	83.80	83.80	83.06	83.11	80.31	-1.70%	1,531
Jan 21, 2025	85.12	85.12	83.08	84.56	81.71	-2.27%	3,292
Jan 17, 2025	85.00	86.79	84.81	86.52	83.60	4.90%	1,722
Jan 16, 2025	82.29	82.50	82.29	82.47	79.69	-1.15%	719
Jan 15, 2025	81.46	84.12	81.46	83.44	80.62	5.07%	951
Jan 14, 2025	79.57	79.57	78.62	79.41	76.74	3.54%	2,946
Jan 13, 2025	75.08	76.70	74.51	76.70	74.11	-3.31%	2,425
Jan 10, 2025	79.13	79.32	78.59	79.32	76.65	0.27%	693
Jan 8, 2025	81.29	81.29	79.11	79.11	76.44	-2.89%	1,788
Jan 7, 2025	86.68	86.68	81.38	81.46	78.72	-7.14%	2,028
Jan 6, 2025	85.86	88.58	85.86	87.72	84.77	2.90%	4,792
Jan 3, 2025	83.76	85.25	83.76	85.25	82.38	2.74%	2,821
Jan 2, 2025	83.45	83.45	82.98	82.98	80.18	4.00%	1,286
Dec 31, 2024	81.81	81.81	79.78	79.78	77.09	-1.41%	3,054
Dec 30, 2024	79.00	81.28	79.00	80.92	78.19	0.87%	10,094
Dec 27, 2024	81.52	81.52	80.03	80.22	77.52	-0.63%	1,962
Dec 26, 2024	80.73	81.31	80.51	80.73	78.01	-4.25%	3,263
Dec 24, 2024	82.93	84.31	82.93	84.31	81.46	4.55%	1,309
Dec 23, 2024	79.85	80.64	77.98	80.64	77.92	-2.76%	4,751
Dec 20, 2024	80.67	84.10	80.64	82.93	79.88	0.92%	6,764
Dec 19, 2024	87.41	87.41	82.18	82.18	79.15	-6.17%	3,163
Dec 18, 2024	91.09	91.92	87.58	87.58	84.36	-6.53%	1,773
Dec 17, 2024	95.24	95.24	92.98	93.70	90.25	-1.15%	2,329
Dec 16, 2024	93.77	95.56	93.54	94.79	91.30	3.90%	2,979
Dec 13, 2024	91.69	91.69	90.63	91.24	87.88	1.33%	1,271
Dec 12, 2024	91.87	92.56	90.04	90.04	86.73	-0.18%	1,525
Dec 11, 2024	87.73	90.20	87.73	90.20	86.88	5.26%	2,152
Dec 10, 2024	87.53	87.53	84.04	85.70	82.55	-1.23%	2,407
Dec 9, 2024	90.04	90.47	86.77	86.77	83.58	-6.98%	4,367
Dec 6, 2024	91.21	93.84	91.21	93.28	89.85	4.51%	2,527
Dec 5, 2024	92.79	93.09	89.26	89.26	85.97	-1.01%	4,511
Dec 4, 2024	86.99	90.17	86.99	90.17	86.85	5.76%	3,962
Dec 3, 2024	83.21	85.25	83.21	85.25	82.11	-0.15%	1,735
Dec 2, 2024	85.70	87.03	85.05	85.38	82.24	-0.73%	3,659
Nov 29, 2024	86.34	86.70	86.01	86.01	82.84	-0.01%	502
Nov 27, 2024	84.30	86.39	84.30	86.02	82.86	7.17%	3,663
Nov 26, 2024	80.50	81.81	80.10	80.27	77.32	-4.36%	2,953
Nov 25, 2024	85.21	85.21	83.13	83.93	80.84	0.18%	3,637
Nov 22, 2024	83.20	83.99	83.20	83.78	80.69	-0.32%	3,170
Nov 21, 2024	83.81	84.63	81.73	84.04	80.95	6.27%	33,648
Nov 20, 2024	80.15	80.15	78.83	79.09	76.18	0.69%	3,499
Nov 19, 2024	78.33	79.57	78.33	78.55	75.66	-0.11%	1,598
Nov 18, 2024	77.63	78.91	77.55	78.64	75.74	0.96%	2,789
Nov 15, 2024	75.61	77.89	75.61	77.89	75.02	2.07%	1,455
Nov 14, 2024	76.89	77.54	76.30	76.31	73.50	-2.27%	8,281
Nov 13, 2024	79.58	80.91	78.05	78.08	75.21	-1.89%	4,607
Nov 12, 2024	77.75	79.59	77.15	79.59	76.66	0.54%	5,478
Nov 11, 2024	74.98	79.20	74.95	79.16	76.25	14.07%	7,992
Nov 8, 2024	69.36	69.40	69.36	69.40	66.84	0.64%	1,153
Nov 7, 2024	67.89	68.96	67.81	68.96	66.42	3.81%	3,074
Nov 6, 2024	65.16	66.43	64.37	66.43	63.98	10.76%	3,775
Nov 5, 2024	60.16	60.16	59.97	59.97	57.77	1.85%	621
Nov 4, 2024	59.55	59.55	58.89	58.89	56.72	-3.28%	1,247
Nov 1, 2024	62.53	62.53	60.88	60.88	58.64	-0.76%	1,325
Oct 31, 2024	61.80	62.00	61.35	61.35	59.09	-4.09%	1,029
Oct 30, 2024	64.00	64.42	63.96	63.96	61.61	-0.03%	1,280
Oct 29, 2024	63.34	64.80	63.34	63.98	61.63	3.90%	3,700
Oct 28, 2024	60.95	61.58	60.81	61.58	59.31	3.71%	1,164
Oct 25, 2024	61.04	61.26	59.00	59.38	57.19	-2.35%	1,412
Oct 24, 2024	60.40	60.81	60.40	60.81	58.57	2.00%	1,598
Oct 23, 2024	60.50	60.50	59.23	59.61	57.42	-3.11%	1,509
Oct 22, 2024	61.28	61.53	61.28	61.53	59.26	-1.19%	488
Oct 21, 2024	62.35	62.36	61.71	62.26	59.97	-0.18%	2,851
Oct 18, 2024	61.96	62.48	61.68	62.38	60.08	2.53%	33,500
Oct 17, 2024	61.29	61.29	60.84	60.84	58.60	-1.25%	299
Oct 16, 2024	61.72	61.95	61.45	61.61	59.34	1.06%	1,103
Oct 15, 2024	60.47	60.96	60.43	60.96	58.72	0.15%	1,081
Oct 14, 2024	59.41	60.87	59.41	60.87	58.63	5.75%	646
Oct 11, 2024	56.33	57.56	56.30	57.56	55.44	4.86%	939
Oct 10, 2024	55.77	55.77	54.55	54.89	52.87	-2.18%	1,100
Oct 9, 2024	57.00	57.00	56.12	56.12	54.05	-1.51%	1,729
Oct 8, 2024	56.60	56.98	56.60	56.98	54.89	-1.00%	274
Oct 7, 2024	57.85	58.11	57.56	57.56	55.44	1.08%	1,962
Oct 4, 2024	56.61	56.94	56.61	56.94	54.84	2.81%	278
Oct 3, 2024	55.00	55.38	55.00	55.38	53.34	0.18%	944
Oct 2, 2024	56.62	56.62	55.28	55.28	53.25	-3.67%	2,382
Oct 1, 2024	58.13	58.13	57.39	57.39	55.27	-3.54%	1,124
Sep 30, 2024	60.11	60.11	59.49	59.49	57.30	-3.76%	1,133
Sep 27, 2024	61.27	62.10	61.20	61.82	59.54	1.56%	4,242