ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	94.00	94.28	91.92	92.08	92.08	-1.67%	241,560
Nov 12, 2025	94.22	94.66	93.64	93.64	93.64	-0.23%	226,089
Nov 11, 2025	93.24	94.60	93.06	93.86	93.86	0.62%	154,269
Nov 10, 2025	93.28	93.28	93.28	93.28	93.28	-	198,589
Nov 7, 2025	93.28	93.28	93.28	93.28	93.28	-	413,299
Nov 6, 2025	93.54	94.42	92.90	93.28	93.28	0.47%	571,171
Nov 5, 2025	92.84	92.84	92.84	92.84	92.84	-	309,860
Nov 4, 2025	91.00	92.94	90.94	92.84	92.84	1.46%	289,844
Nov 3, 2025	91.22	92.22	90.88	91.50	91.50	-0.24%	245,571
Oct 31, 2025	92.20	92.62	91.48	91.72	91.72	-0.28%	352,902
Oct 30, 2025	91.50	92.18	91.00	91.98	91.98	0.55%	216,387
Oct 29, 2025	92.10	92.38	90.72	91.48	91.48	-1.08%	265,519
Oct 28, 2025	94.12	94.66	92.48	92.48	92.48	-1.60%	286,563
Oct 27, 2025	94.56	94.76	92.92	93.98	93.98	-1.03%	351,874
Oct 24, 2025	96.22	96.58	94.50	94.96	94.96	-1.49%	471,056
Oct 23, 2025	95.00	97.38	95.00	96.40	96.40	0.29%	779,501
Oct 22, 2025	95.00	96.20	93.98	96.12	96.12	0.48%	403,425
Oct 21, 2025	96.22	96.34	95.20	95.66	95.66	-0.50%	273,277
Oct 20, 2025	94.92	96.24	94.92	96.14	96.14	1.26%	368,583
Oct 17, 2025	93.22	95.50	93.08	94.94	94.94	1.65%	404,368
Oct 16, 2025	92.68	93.44	92.30	93.40	93.40	1.10%	294,590
Oct 15, 2025	91.40	92.42	91.40	92.38	92.38	1.90%	306,616
Oct 14, 2025	90.52	91.56	90.44	90.66	90.66	0.47%	253,750
Oct 13, 2025	90.98	91.06	90.18	90.24	90.24	-0.22%	165,709
Oct 10, 2025	91.56	91.90	90.26	90.44	90.44	-0.33%	252,006
Oct 9, 2025	91.90	91.90	90.34	90.74	90.74	-1.24%	323,283
Oct 8, 2025	91.58	92.00	90.72	91.88	91.88	0.17%	272,616
Oct 7, 2025	91.00	91.78	90.98	91.72	91.72	0.99%	248,930
Oct 6, 2025	90.56	91.14	90.04	90.82	90.82	0.33%	321,539
Oct 3, 2025	90.70	90.90	90.04	90.52	90.52	-0.29%	229,642
Oct 2, 2025	89.02	90.78	88.86	90.78	90.78	2.34%	345,715
Oct 1, 2025	89.10	89.82	88.46	88.70	88.70	-0.34%	260,650
Sep 30, 2025	88.04	89.42	87.98	89.00	89.00	0.59%	239,866
Sep 29, 2025	88.42	88.92	87.68	88.48	88.48	0.07%	223,869
Sep 26, 2025	87.76	88.42	87.02	88.42	88.42	1.28%	363,653
Sep 25, 2025	88.16	89.14	87.30	87.30	87.30	-1.22%	414,379
Sep 24, 2025	89.42	89.56	88.30	88.38	88.38	-1.30%	481,163
Sep 23, 2025	88.88	90.02	88.46	89.54	89.54	0.65%	312,350
Sep 22, 2025	90.00	90.50	88.96	88.96	88.96	-1.00%	311,924
Sep 19, 2025	91.08	91.20	89.70	89.86	89.86	-1.79%	1,260,996
Sep 18, 2025	92.76	92.96	90.44	91.50	91.50	-1.70%	385,618
Sep 17, 2025	91.62	93.08	91.34	93.08	93.08	1.02%	687,526
Sep 16, 2025	92.36	93.70	91.96	92.14	92.14	-2.66%	382,384
Sep 15, 2025	94.66	95.36	94.20	94.66	94.66	0.28%	232,972
Sep 12, 2025	94.96	95.18	94.38	94.40	94.40	-0.11%	318,207
Sep 11, 2025	95.80	96.08	94.50	94.50	94.50	-0.98%	347,130
Sep 10, 2025	97.00	97.80	95.36	95.44	95.44	-2.21%	311,734
Sep 9, 2025	97.90	99.48	97.60	97.60	97.60	-0.35%	311,178
Sep 8, 2025	96.98	97.94	96.42	97.94	97.94	0.64%	279,577
Sep 5, 2025	98.98	98.98	96.90	97.32	97.32	-1.60%	338,074