BSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2024	39.58	40.23	39.58	39.95	39.95	1.17%	9,124
Aug 5, 2024	39.50	39.78	39.49	39.49	39.49	-2.06%	1,204
Aug 2, 2024	40.37	40.48	40.12	40.32	40.32	-1.21%	11,602
Aug 1, 2024	41.01	41.01	40.70	40.81	40.81	-0.45%	3,523
Jul 31, 2024	40.99	41.00	40.98	41.00	41.00	0.50%	795
Jul 30, 2024	40.85	40.85	40.63	40.79	40.79	-0.15%	46,282
Jul 29, 2024	40.85	40.91	40.81	40.85	40.85	0.14%	4,280
Jul 26, 2024	40.70	40.80	40.70	40.80	40.80	0.47%	1,658
Jul 25, 2024	40.65	40.80	40.57	40.61	40.61	-0.09%	5,261
Jul 24, 2024	40.79	40.79	40.64	40.64	40.64	-0.87%	4,150
Jul 23, 2024	41.02	41.04	40.99	41.00	41.00	-0.01%	9,356
Jul 22, 2024	40.94	41.01	40.92	41.00	41.00	0.46%	21,040
Jul 19, 2024	40.85	40.85	40.82	40.82	40.82	-0.20%	9,724
Jul 18, 2024	41.02	41.02	40.85	40.90	40.90	-0.25%	3,146
Jul 17, 2024	40.92	41.04	40.92	41.00	41.00	-0.22%	4,503
Jul 16, 2024	41.08	41.09	41.05	41.09	41.09	0.09%	4,264
Jul 15, 2024	41.05	41.06	41.05	41.06	41.06	0.03%	1,079
Jul 12, 2024	41.01	41.04	41.01	41.04	41.04	0.16%	633
Jul 11, 2024	40.96	40.98	40.94	40.98	40.98	-0.10%	1,421
Jul 10, 2024	40.99	41.02	40.95	41.02	41.02	0.17%	31,559
Jul 9, 2024	40.96	40.96	40.94	40.95	40.95	-0.02%	4,073
Jul 8, 2024	40.84	40.98	40.84	40.96	40.96	0.10%	7,034
Jul 5, 2024	40.89	40.92	40.89	40.92	40.92	0.19%	233
Jul 3, 2024	40.80	40.84	40.80	40.84	40.84	0.11%	1,591
Jul 2, 2024	40.75	40.80	40.73	40.80	40.80	0.19%	9,512