BSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	37.95	39.79	37.78	38.69	38.69	-0.55%	35,988
Apr 4, 2025	39.18	39.68	38.90	38.90	38.90	-4.28%	27,532
Apr 3, 2025	40.92	41.05	40.64	40.64	40.64	-3.48%	7,621
Apr 2, 2025	41.79	42.11	41.79	42.11	42.11	0.57%	5,336
Apr 1, 2025	41.53	41.87	41.53	41.87	41.87	0.22%	17,665
Mar 31, 2025	41.41	41.78	41.20	41.78	41.78	0.35%	14,594
Mar 28, 2025	41.73	41.74	41.55	41.63	41.63	-1.43%	9,521
Mar 27, 2025	42.33	42.42	42.17	42.23	42.23	-0.18%	3,995
Mar 26, 2025	42.49	42.50	42.23	42.31	42.31	-0.79%	29,046
Mar 25, 2025	42.68	42.73	42.57	42.65	42.65	0.11%	3,534
Mar 24, 2025	42.53	42.60	42.50	42.60	42.60	1.28%	7,766
Mar 21, 2025	41.82	42.06	41.75	42.06	42.06	-	2,933
Mar 20, 2025	42.34	42.34	41.97	42.06	42.06	-0.15%	6,564
Mar 19, 2025	41.84	42.19	41.83	42.12	42.12	0.78%	11,153
Mar 18, 2025	41.85	41.85	41.70	41.79	41.79	-0.83%	20,018
Mar 17, 2025	41.85	42.17	41.85	42.14	42.14	0.50%	32,269
Mar 14, 2025	41.61	41.94	41.61	41.94	41.94	1.60%	11,306
Mar 13, 2025	41.72	41.72	41.21	41.28	41.28	-1.07%	20,576
Mar 12, 2025	41.87	41.87	41.50	41.72	41.72	0.34%	18,755
Mar 11, 2025	41.74	41.86	41.37	41.58	41.58	-0.46%	41,467
Mar 10, 2025	42.12	42.14	41.57	41.77	41.77	-1.92%	65,073
Mar 7, 2025	42.43	42.60	42.04	42.59	42.59	0.46%	6,820
Mar 6, 2025	42.68	42.74	42.23	42.40	42.40	-1.20%	40,583
Mar 5, 2025	42.58	42.97	42.45	42.91	42.91	0.71%	10,644
Mar 4, 2025	42.66	42.90	42.37	42.61	42.61	-0.72%	8,714
Mar 3, 2025	43.49	43.49	42.77	42.92	42.92	-1.18%	5,440
Feb 28, 2025	43.12	43.43	42.92	43.43	43.43	0.94%	15,127
Feb 27, 2025	43.45	43.49	43.03	43.03	43.03	-1.04%	18,480
Feb 26, 2025	43.65	43.70	43.40	43.48	43.48	0.03%	18,681
Feb 25, 2025	43.58	43.59	43.31	43.46	43.46	-0.33%	5,024
Feb 24, 2025	43.76	43.83	43.58	43.61	43.61	-0.19%	12,513
Feb 21, 2025	44.03	44.03	43.67	43.69	43.69	-1.07%	2,674
Feb 20, 2025	44.09	44.16	44.06	44.16	44.16	-0.15%	3,521
Feb 19, 2025	44.14	44.23	44.14	44.23	44.23	0.16%	1,976