BSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	44.00	44.07	43.86	43.86	43.86	-0.09%	1,013
Jun 17, 2025	44.10	44.10	43.90	43.90	43.90	-0.53%	1,954
Jun 16, 2025	44.25	44.25	44.13	44.13	44.13	0.74%	1,906
Jun 13, 2025	43.89	44.09	43.78	43.81	43.81	-0.89%	5,384
Jun 12, 2025	44.04	44.20	44.02	44.20	44.20	0.32%	3,393
Jun 11, 2025	44.18	44.25	44.02	44.06	44.06	-0.23%	1,655
Jun 10, 2025	44.06	44.19	44.01	44.16	44.16	0.38%	1,349
Jun 9, 2025	43.95	44.04	43.95	44.00	44.00	0.03%	903
Jun 6, 2025	44.03	44.03	43.92	43.99	43.99	0.85%	6,882
Jun 5, 2025	43.78	43.91	43.52	43.61	43.61	-0.45%	2,074
Jun 4, 2025	43.87	43.87	43.81	43.81	43.81	0.02%	4,797
Jun 3, 2025	43.58	43.81	43.58	43.80	43.80	0.52%	2,851
Jun 2, 2025	43.27	43.58	43.26	43.58	43.58	0.16%	7,308
May 30, 2025	43.32	43.52	43.17	43.51	43.51	0.11%	6,051
May 29, 2025	43.40	43.46	43.40	43.46	43.46	0.31%	1,312
May 28, 2025	43.48	43.48	43.27	43.33	43.33	-0.35%	16,200
May 27, 2025	43.21	43.48	43.21	43.48	43.48	1.45%	19,270
May 23, 2025	42.81	42.90	42.79	42.86	42.86	-0.42%	1,561
May 22, 2025	43.06	43.22	43.04	43.04	43.04	-0.14%	7,625
May 21, 2025	43.44	43.58	43.10	43.10	43.10	-1.14%	5,131
May 20, 2025	43.58	43.64	43.45	43.60	43.60	-0.19%	4,975
May 19, 2025	43.43	43.71	43.43	43.68	43.68	-	24,285
May 16, 2025	43.46	43.68	43.46	43.68	43.68	0.65%	4,494
May 15, 2025	43.28	43.49	43.20	43.40	43.40	0.29%	8,221
May 14, 2025	43.24	43.28	43.24	43.28	43.28	-0.01%	7,688
May 13, 2025	43.30	43.33	43.28	43.28	43.28	0.63%	4,949
May 12, 2025	42.93	43.01	42.93	43.01	43.01	2.24%	2,406
May 9, 2025	42.23	42.23	41.99	42.07	42.07	-0.07%	6,427
May 8, 2025	42.08	42.36	42.01	42.10	42.10	0.47%	2,775
May 7, 2025	41.81	41.96	41.67	41.90	41.90	0.20%	8,527
May 6, 2025	41.67	41.95	41.67	41.82	41.82	-0.46%	7,083
May 5, 2025	41.92	42.14	41.92	42.01	42.01	-0.45%	3,405
May 2, 2025	42.13	42.28	42.10	42.20	42.20	1.00%	919
May 1, 2025	41.95	42.00	41.78	41.78	41.78	0.47%	2,762
Apr 30, 2025	41.21	41.59	41.13	41.59	41.59	0.13%	12,891
Apr 29, 2025	41.37	41.55	41.29	41.53	41.53	0.34%	23,996
Apr 28, 2025	41.36	41.39	41.04	41.39	41.39	0.16%	4,216
Apr 25, 2025	41.21	41.33	41.17	41.33	41.33	0.51%	1,888
Apr 24, 2025	40.91	41.12	40.91	41.12	41.12	1.25%	1,993
Apr 23, 2025	40.80	40.87	40.47	40.61	40.61	1.25%	7,777
Apr 22, 2025	39.68	40.16	39.68	40.11	40.11	1.69%	8,735
Apr 21, 2025	39.15	39.44	39.12	39.44	39.44	-1.52%	39,949
Apr 17, 2025	40.20	40.24	39.92	40.05	40.05	0.19%	14,176
Apr 16, 2025	40.34	40.38	39.70	39.98	39.98	-1.56%	7,184
Apr 15, 2025	40.86	40.86	40.59	40.61	40.61	-0.15%	10,274
Apr 14, 2025	40.79	40.85	40.52	40.67	40.67	0.67%	4,640
Apr 11, 2025	40.12	40.44	39.87	40.40	40.40	1.34%	7,486
Apr 10, 2025	40.09	40.09	39.14	39.87	39.87	-2.66%	11,206
Apr 9, 2025	38.65	40.96	38.31	40.96	40.96	6.88%	12,199
Apr 8, 2025	39.51	39.51	37.96	38.32	38.32	-0.94%	21,886