BSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	43.33	43.38	43.13	43.30	43.30	-0.62%	2,740
Dec 26, 2024	43.54	43.63	43.54	43.57	43.57	0.04%	2,100
Dec 24, 2024	43.37	43.57	43.37	43.55	43.55	0.60%	6,834
Dec 23, 2024	43.00	43.29	43.00	43.29	43.29	0.59%	3,818
Dec 20, 2024	42.56	43.22	42.55	43.04	43.04	0.66%	8,987
Dec 19, 2024	42.80	42.90	42.76	42.76	42.76	-0.17%	11,287
Dec 18, 2024	43.49	43.62	42.83	42.83	42.83	-1.66%	8,401
Dec 17, 2024	43.52	43.60	43.47	43.55	43.55	-0.16%	8,167
Dec 16, 2024	43.58	43.66	43.58	43.62	43.62	0.20%	9,324
Dec 13, 2024	43.53	43.64	43.47	43.54	43.54	0.01%	8,151
Dec 12, 2024	43.55	43.63	43.51	43.53	43.53	-0.24%	8,913
Dec 11, 2024	43.60	43.69	43.59	43.64	43.64	0.40%	7,329
Dec 10, 2024	43.59	43.59	43.43	43.46	43.46	-0.13%	6,959
Dec 9, 2024	43.59	43.61	43.50	43.52	43.52	-0.34%	4,711
Dec 6, 2024	43.62	43.71	43.62	43.67	43.67	0.15%	2,939
Dec 5, 2024	43.60	43.62	43.59	43.60	43.60	-	5,436
Dec 4, 2024	43.56	43.64	43.54	43.60	43.60	0.07%	9,941
Dec 3, 2024	43.47	43.57	43.45	43.57	43.57	0.21%	20,699
Dec 2, 2024	43.50	43.53	43.47	43.48	43.48	-0.05%	286,797
Nov 29, 2024	43.40	43.50	43.40	43.50	43.50	0.45%	1,041
Nov 27, 2024	43.29	43.36	43.27	43.31	43.31	-0.06%	8,456
Nov 26, 2024	43.28	43.41	43.28	43.33	43.33	0.20%	7,125
Nov 25, 2024	43.20	43.27	43.16	43.25	43.25	0.34%	7,881
Nov 22, 2024	43.00	43.17	43.00	43.10	43.10	0.28%	17,006
Nov 21, 2024	42.99	43.06	42.76	42.98	42.98	0.26%	10,974
Nov 20, 2024	42.72	42.87	42.64	42.87	42.87	-0.02%	17,909
Nov 19, 2024	42.65	42.93	42.65	42.88	42.88	0.25%	9,684
Nov 18, 2024	42.68	42.90	42.68	42.77	42.77	0.16%	7,029
Nov 15, 2024	42.81	42.81	42.62	42.70	42.70	-0.78%	7,128
Nov 14, 2024	43.13	43.18	42.99	43.04	43.04	-0.30%	7,355
Nov 13, 2024	43.22	43.28	43.09	43.17	43.17	0.13%	15,600
Nov 12, 2024	43.25	43.25	42.99	43.11	43.11	-0.12%	11,347
Nov 11, 2024	43.16	43.21	43.09	43.16	43.16	0.01%	7,241
Nov 8, 2024	43.16	43.24	43.13	43.16	43.16	0.17%	9,702
Nov 7, 2024	43.03	43.17	43.01	43.08	43.08	0.31%	5,472
Nov 6, 2024	42.75	42.95	42.75	42.95	42.95	1.75%	9,422
Nov 5, 2024	42.20	42.25	42.15	42.21	42.21	0.71%	15,706
Nov 4, 2024	42.02	42.02	41.91	41.91	41.91	-0.06%	2,883
Nov 1, 2024	41.96	42.18	41.94	41.94	41.94	0.02%	46,379
Oct 31, 2024	41.97	42.01	41.93	41.93	41.93	-1.01%	4,367
Oct 30, 2024	42.47	42.52	42.36	42.36	42.36	-0.21%	15,373
Oct 29, 2024	42.42	42.58	42.42	42.45	42.45	-0.06%	6,303
Oct 28, 2024	42.52	42.52	42.45	42.48	42.48	0.28%	2,285
Oct 25, 2024	42.50	42.50	42.36	42.36	42.36	-0.11%	2,535
Oct 24, 2024	42.39	42.41	42.28	42.40	42.40	0.20%	3,954
Oct 23, 2024	42.51	42.52	42.23	42.32	42.32	-0.62%	7,446
Oct 22, 2024	42.45	42.60	42.36	42.58	42.58	0.10%	8,165
Oct 21, 2024	42.52	42.61	42.45	42.54	42.54	-0.14%	2,210
Oct 18, 2024	42.55	42.62	42.54	42.60	42.60	0.28%	9,589
Oct 17, 2024	42.49	42.57	42.45	42.48	42.48	0.07%	5,277
Oct 16, 2024	42.42	42.49	42.33	42.45	42.45	0.27%	2,746
Oct 15, 2024	42.48	42.60	42.33	42.33	42.33	-0.41%	7,368
Oct 14, 2024	42.32	42.57	42.32	42.51	42.51	0.43%	3,012
Oct 11, 2024	42.17	42.38	42.17	42.33	42.33	0.34%	2,372
Oct 10, 2024	42.19	42.26	42.12	42.19	42.19	-0.18%	22,588
Oct 9, 2024	42.05	42.27	42.05	42.26	42.26	0.49%	36,259
Oct 8, 2024	41.91	42.11	41.91	42.06	42.06	0.54%	21,696
Oct 7, 2024	41.94	42.01	41.73	41.83	41.83	-0.43%	19,362
Oct 4, 2024	42.00	42.08	41.81	42.01	42.01	0.50%	6,789
Oct 3, 2024	41.82	41.94	41.75	41.80	41.80	-0.28%	11,739
Oct 2, 2024	41.84	41.95	41.84	41.92	41.92	0.01%	16,688
Oct 1, 2024	42.04	42.04	41.77	41.91	41.91	-0.51%	26,743
Sep 30, 2024	41.97	42.12	41.95	42.12	42.12	0.20%	8,626
Sep 27, 2024	42.06	42.15	42.03	42.04	42.04	-0.03%	153,309
Sep 26, 2024	42.24	42.24	41.97	42.05	42.05	0.18%	195,378
Sep 25, 2024	42.02	42.05	41.92	41.98	41.98	-0.06%	13,734
Sep 24, 2024	41.93	42.02	41.86	42.00	42.00	0.10%	13,708
Sep 23, 2024	41.94	41.97	41.89	41.96	41.96	0.35%	75,810
Sep 20, 2024	41.82	41.92	41.73	41.81	41.81	-0.27%	45,198
Sep 19, 2024	41.86	42.01	41.78	41.93	41.93	1.15%	89,751
Sep 18, 2024	41.61	41.82	41.41	41.45	41.45	-0.06%	40,962
Sep 17, 2024	41.57	41.70	41.40	41.47	41.47	-0.20%	50,086
Sep 16, 2024	41.47	41.56	41.36	41.56	41.56	0.21%	23,870
Sep 13, 2024	41.42	41.53	41.39	41.47	41.47	0.36%	413,554
Sep 12, 2024	41.13	41.32	41.03	41.32	41.32	0.56%	25,468
Sep 11, 2024	40.84	41.10	40.36	41.09	41.09	0.69%	25,967
Sep 10, 2024	40.77	40.81	40.50	40.81	40.81	0.48%	55,423
Sep 9, 2024	40.56	40.74	40.51	40.62	40.62	0.68%	43,076
Sep 6, 2024	40.85	40.89	40.33	40.34	40.34	-1.25%	41,764
Sep 5, 2024	40.89	41.00	40.69	40.85	40.85	-0.07%	49,097
Sep 4, 2024	40.93	41.04	40.81	40.88	40.88	-0.17%	78,339
Sep 3, 2024	41.50	41.50	40.82	40.95	40.95	-1.43%	230,905
Aug 30, 2024	41.53	41.57	41.50	41.55	41.55	0.08%	173,934
Aug 29, 2024	41.33	41.53	41.33	41.51	41.51	0.12%	25,940
Aug 28, 2024	41.48	41.50	41.43	41.46	41.46	-0.12%	68,702
Aug 27, 2024	41.49	41.52	41.48	41.51	41.51	0.02%	24,669
Aug 26, 2024	41.46	41.50	41.46	41.50	41.50	0.12%	17,784
Aug 23, 2024	41.49	41.49	41.36	41.45	41.45	0.17%	11,469
Aug 22, 2024	41.41	41.41	41.35	41.38	41.38	0.01%	14,555
Aug 21, 2024	41.37	41.39	41.36	41.38	41.38	0.01%	13,358
Aug 20, 2024	41.37	41.37	41.34	41.37	41.37	-0.05%	1,339
Aug 19, 2024	41.34	41.39	41.34	41.39	41.39	0.15%	1,341
Aug 16, 2024	41.33	41.33	41.33	41.33	41.33	0.14%	122
Aug 15, 2024	41.29	41.30	41.22	41.27	41.27	0.43%	11,357
Aug 14, 2024	41.05	41.10	41.05	41.10	41.10	0.34%	371
Aug 13, 2024	40.78	40.96	40.74	40.96	40.96	1.03%	25,135
Aug 12, 2024	40.66	40.70	40.54	40.54	40.54	-0.04%	3,425
Aug 9, 2024	40.40	40.56	40.40	40.56	40.56	0.59%	4,386
Aug 8, 2024	40.00	40.37	40.00	40.32	40.32	1.54%	7,796
Aug 7, 2024	40.21	40.38	39.71	39.71	39.71	-0.60%	6,100