BETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	79.00	81.28	79.00	80.92	80.92	0.87%	9,624
Dec 27, 2024	81.52	81.52	80.03	80.22	80.22	-0.63%	1,962
Dec 26, 2024	80.73	81.31	80.51	80.73	80.73	-4.25%	3,263
Dec 24, 2024	82.93	84.31	82.93	84.31	84.31	4.55%	1,309
Dec 23, 2024	79.85	80.64	77.98	80.64	80.64	-2.76%	4,751
Dec 20, 2024	80.67	84.10	80.64	82.93	82.66	0.92%	6,764
Dec 19, 2024	87.41	87.41	82.18	82.18	81.91	-6.17%	3,163
Dec 18, 2024	91.09	91.92	87.58	87.58	87.30	-6.53%	1,773
Dec 17, 2024	95.24	95.24	92.98	93.70	93.40	-1.15%	2,329
Dec 16, 2024	93.77	95.56	93.54	94.79	94.49	3.90%	2,979
Dec 13, 2024	91.69	91.69	90.63	91.24	90.94	1.33%	1,271
Dec 12, 2024	91.87	92.56	90.04	90.04	89.75	-0.18%	1,525
Dec 11, 2024	87.73	90.20	87.73	90.20	89.91	5.26%	2,152
Dec 10, 2024	87.53	87.53	84.04	85.70	85.43	-1.23%	2,407
Dec 9, 2024	90.04	90.47	86.77	86.77	86.49	-6.98%	4,367
Dec 6, 2024	91.21	93.84	91.21	93.28	92.98	4.51%	2,527
Dec 5, 2024	92.79	93.09	89.26	89.26	88.97	-1.01%	4,511
Dec 4, 2024	86.99	90.17	86.99	90.17	89.88	5.76%	3,962
Dec 3, 2024	83.21	85.25	83.21	85.25	84.98	-0.15%	1,735
Dec 2, 2024	85.70	87.03	85.05	85.38	85.11	-0.73%	3,659
Nov 29, 2024	86.34	86.70	86.01	86.01	85.73	-0.01%	502
Nov 27, 2024	84.30	86.39	84.30	86.02	85.75	7.17%	3,663
Nov 26, 2024	80.50	81.81	80.10	80.27	80.01	-4.36%	2,953
Nov 25, 2024	85.21	85.21	83.13	83.93	83.66	0.18%	3,637
Nov 22, 2024	83.20	83.99	83.20	83.78	83.51	-0.32%	3,170
Nov 21, 2024	83.81	84.63	81.73	84.04	83.77	6.27%	33,648
Nov 20, 2024	80.15	80.15	78.83	79.09	78.83	0.69%	3,499
Nov 19, 2024	78.33	79.57	78.33	78.55	78.30	-0.11%	1,598
Nov 18, 2024	77.63	78.91	77.55	78.64	78.38	0.96%	2,789
Nov 15, 2024	75.61	77.89	75.61	77.89	77.64	2.07%	1,455
Nov 14, 2024	76.89	77.54	76.30	76.31	76.07	-2.27%	8,281
Nov 13, 2024	79.58	80.91	78.05	78.08	77.83	-1.89%	4,607
Nov 12, 2024	77.75	79.59	77.15	79.59	79.33	0.54%	5,478
Nov 11, 2024	74.98	79.20	74.95	79.16	78.91	14.07%	7,992
Nov 8, 2024	69.36	69.40	69.36	69.40	69.18	0.64%	1,153
Nov 7, 2024	67.89	68.96	67.81	68.96	68.74	3.81%	3,074
Nov 6, 2024	65.16	66.43	64.37	66.43	66.21	10.76%	3,775
Nov 5, 2024	60.16	60.16	59.97	59.97	59.78	1.85%	621
Nov 4, 2024	59.55	59.55	58.89	58.89	58.70	-3.28%	1,247
Nov 1, 2024	62.53	62.53	60.88	60.88	60.68	-0.76%	1,325
Oct 31, 2024	61.80	62.00	61.35	61.35	61.15	-4.09%	1,029
Oct 30, 2024	64.00	64.42	63.96	63.96	63.76	-0.03%	1,280
Oct 29, 2024	63.34	64.80	63.34	63.98	63.78	3.90%	3,700
Oct 28, 2024	60.95	61.58	60.81	61.58	61.38	3.71%	1,164
Oct 25, 2024	61.04	61.26	59.00	59.38	59.19	-2.35%	1,412
Oct 24, 2024	60.40	60.81	60.40	60.81	60.61	2.00%	1,598
Oct 23, 2024	60.50	60.50	59.23	59.61	59.42	-3.11%	1,509
Oct 22, 2024	61.28	61.53	61.28	61.53	61.33	-1.19%	488
Oct 21, 2024	62.35	62.36	61.71	62.26	62.06	-0.18%	2,851
Oct 18, 2024	61.96	62.48	61.68	62.38	62.18	2.53%	33,500
Oct 17, 2024	61.29	61.29	60.84	60.84	60.64	-1.25%	299
Oct 16, 2024	61.72	61.95	61.45	61.61	61.41	1.06%	1,103
Oct 15, 2024	60.47	60.96	60.43	60.96	60.77	0.15%	1,081
Oct 14, 2024	59.41	60.87	59.41	60.87	60.67	5.75%	646
Oct 11, 2024	56.33	57.56	56.30	57.56	57.38	4.86%	939
Oct 10, 2024	55.77	55.77	54.55	54.89	54.72	-2.18%	1,100
Oct 9, 2024	57.00	57.00	56.12	56.12	55.94	-1.51%	1,729
Oct 8, 2024	56.60	56.98	56.60	56.98	56.80	-1.00%	274
Oct 7, 2024	57.85	58.11	57.56	57.56	57.37	1.08%	1,962
Oct 4, 2024	56.61	56.94	56.61	56.94	56.76	2.81%	278
Oct 3, 2024	55.00	55.38	55.00	55.38	55.20	0.18%	944
Oct 2, 2024	56.62	56.62	55.28	55.28	55.10	-3.67%	2,382
Oct 1, 2024	58.13	58.13	57.39	57.39	57.20	-3.54%	1,124
Sep 30, 2024	60.11	60.11	59.49	59.49	59.30	-3.76%	1,133
Sep 27, 2024	61.27	62.10	61.20	61.82	61.62	1.56%	4,242
Sep 26, 2024	60.80	60.99	60.48	60.87	60.67	2.71%	1,306
Sep 25, 2024	59.23	59.52	59.23	59.26	59.07	-2.36%	1,193
Sep 24, 2024	59.51	60.69	59.33	60.69	60.50	0.41%	951
Sep 23, 2024	60.65	60.65	60.01	60.45	60.26	2.84%	28,950
Sep 20, 2024	59.05	59.05	58.66	58.78	58.59	1.29%	1,273
Sep 19, 2024	57.53	58.53	57.53	58.03	57.85	5.83%	907
Sep 18, 2024	54.32	55.22	54.32	54.84	54.66	-0.72%	670
Sep 17, 2024	54.38	56.03	54.38	55.23	55.06	3.37%	707
Sep 16, 2024	53.85	53.85	53.37	53.43	53.26	-4.36%	1,062
Sep 13, 2024	55.00	55.95	55.00	55.87	55.69	2.38%	1,626
Sep 12, 2024	54.57	54.57	54.57	54.57	54.39	0.95%	208
Sep 11, 2024	53.42	54.05	53.42	54.05	53.88	-1.09%	683
Sep 10, 2024	53.77	54.65	53.75	54.65	54.47	1.38%	736
Sep 9, 2024	52.68	53.91	52.48	53.91	53.73	6.34%	970
Sep 6, 2024	53.50	53.50	50.62	50.69	50.53	-5.15%	3,997
Sep 5, 2024	53.98	53.98	53.44	53.44	53.27	-3.63%	633
Sep 4, 2024	54.19	55.45	54.19	55.45	55.28	0.16%	1,066
Sep 3, 2024	55.22	55.37	55.22	55.37	55.19	-1.90%	1,027
Aug 30, 2024	57.20	57.20	56.44	56.44	56.26	-0.84%	724
Aug 29, 2024	56.76	56.92	56.76	56.92	56.73	0.27%	773
Aug 28, 2024	57.34	57.34	56.55	56.76	56.58	-3.61%	1,591
Aug 27, 2024	58.82	58.99	58.69	58.89	58.70	-2.90%	781
Aug 26, 2024	61.93	61.93	60.65	60.65	60.46	-1.52%	987
Aug 23, 2024	59.95	61.59	58.96	61.59	61.39	5.61%	960
Aug 22, 2024	59.24	59.24	58.25	58.32	58.13	-2.02%	1,469
Aug 21, 2024	58.14	59.52	57.85	59.52	59.33	2.68%	1,773
Aug 20, 2024	57.29	57.97	57.29	57.97	57.78	0.25%	1,267
Aug 19, 2024	57.56	57.82	57.45	57.82	57.64	-0.87%	716
Aug 16, 2024	57.68	58.33	57.48	58.33	58.14	3.98%	571
Aug 15, 2024	56.00	56.10	56.00	56.10	55.92	-3.86%	623
Aug 14, 2024	58.35	58.35	58.35	58.35	58.16	-2.46%	151
Aug 13, 2024	58.65	59.82	58.49	59.82	59.63	2.70%	1,520
Aug 12, 2024	58.38	58.38	58.12	58.25	58.06	-0.52%	1,391
Aug 9, 2024	58.50	58.55	58.15	58.55	58.36	1.40%	2,178
Aug 8, 2024	55.65	58.05	55.12	57.74	57.56	9.05%	2,020