BSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	47.93	48.00	47.75	47.91	47.91	-	43,150
Sep 16, 2025	47.85	47.98	47.85	47.91	47.91	-0.13%	13,546
Sep 15, 2025	47.99	47.99	47.87	47.97	47.97	0.23%	29,864
Sep 12, 2025	47.87	47.93	47.81	47.86	47.86	0.03%	544,819
Sep 11, 2025	47.74	47.89	47.74	47.85	47.85	0.53%	94,535
Sep 10, 2025	47.72	47.72	47.53	47.59	47.59	0.20%	37,384
Sep 9, 2025	47.48	47.54	47.35	47.50	47.50	0.10%	35,934
Sep 8, 2025	47.48	47.51	47.35	47.45	47.45	0.21%	33,295
Sep 5, 2025	47.56	47.58	47.16	47.35	47.35	-0.23%	100,000
Sep 4, 2025	47.23	47.46	47.13	47.46	47.46	0.73%	67,273
Sep 3, 2025	47.08	47.14	46.96	47.12	47.12	0.21%	68,668
Sep 2, 2025	46.87	47.02	46.72	47.02	47.02	-0.21%	123,358
Aug 29, 2025	47.32	47.32	47.03	47.12	47.12	-0.40%	331,703
Aug 28, 2025	47.18	47.33	47.18	47.31	47.31	0.31%	12,873
Aug 27, 2025	47.08	47.18	47.08	47.16	47.16	0.16%	7,919
Aug 26, 2025	46.89	47.09	46.89	47.09	47.09	0.35%	6,819
Aug 25, 2025	46.89	47.05	46.89	46.92	46.92	-0.16%	7,036
Aug 22, 2025	46.73	47.02	46.73	47.00	47.00	1.26%	5,931
Aug 21, 2025	46.55	46.55	46.40	46.42	46.42	-0.38%	15,244
Aug 20, 2025	46.72	46.72	46.41	46.59	46.59	-0.05%	15,038
Aug 19, 2025	46.84	46.84	46.61	46.62	46.62	-0.42%	1,906
Aug 18, 2025	46.79	46.84	46.76	46.81	46.81	0.02%	3,401
Aug 15, 2025	46.81	46.86	46.75	46.80	46.80	-0.08%	2,071
Aug 14, 2025	46.75	46.84	46.75	46.84	46.84	0.08%	259
Aug 13, 2025	46.76	46.83	46.76	46.80	46.80	0.22%	857
Aug 12, 2025	46.57	46.72	46.57	46.70	46.70	0.83%	1,524
Aug 11, 2025	46.38	46.47	46.31	46.31	46.31	-0.13%	2,858
Aug 8, 2025	46.34	46.42	46.34	46.37	46.37	0.70%	3,357
Aug 7, 2025	46.29	46.29	45.99	46.05	46.05	-0.18%	1,753
Aug 6, 2025	45.97	46.13	45.93	46.13	46.13	0.60%	3,035
Aug 5, 2025	45.98	45.98	45.86	45.86	45.86	-0.34%	6,390
Aug 4, 2025	45.79	46.02	45.79	46.01	46.01	1.19%	2,079
Aug 1, 2025	45.55	45.58	45.29	45.47	45.47	-1.20%	31,695
Jul 31, 2025	46.35	46.36	46.02	46.02	46.02	-0.31%	2,282
Jul 30, 2025	46.26	46.26	46.08	46.17	46.17	-0.03%	580
Jul 29, 2025	46.34	46.35	46.18	46.18	46.18	-0.17%	7,462
Jul 28, 2025	46.25	46.26	46.25	46.26	46.26	0.01%	386
Jul 25, 2025	46.22	46.31	46.19	46.25	46.25	0.29%	3,265
Jul 24, 2025	46.13	46.19	46.10	46.12	46.12	0.17%	2,821
Jul 23, 2025	45.93	46.10	45.86	46.04	46.04	0.49%	4,324
Jul 22, 2025	45.64	45.82	45.64	45.82	45.82	0.09%	934
Jul 21, 2025	45.84	45.90	45.78	45.78	45.78	0.19%	768
Jul 18, 2025	45.70	45.72	45.68	45.69	45.69	-0.04%	960
Jul 17, 2025	45.55	45.72	45.55	45.71	45.71	0.42%	4,873
Jul 16, 2025	45.43	45.52	45.31	45.52	45.52	0.25%	2,179
Jul 15, 2025	45.58	45.59	45.41	45.41	45.41	-0.28%	9,339
Jul 14, 2025	45.41	45.53	45.41	45.53	45.53	0.12%	1,627
Jul 11, 2025	45.34	45.53	45.34	45.48	45.48	-0.16%	1,852
Jul 10, 2025	45.43	45.61	45.43	45.55	45.55	0.24%	6,573
Jul 9, 2025	45.53	45.53	45.35	45.44	45.44	0.38%	2,529