ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	74.38	75.28	73.92	74.96	74.96	1.76%	724,782
Mar 24, 2026	72.98	74.14	72.78	73.66	73.66	1.49%	486,004
Mar 23, 2026	71.50	74.18	71.10	72.58	72.58	-0.22%	633,115
Mar 20, 2026	73.64	73.94	72.70	72.74	72.74	-0.14%	1,125,223
Mar 19, 2026	73.48	73.54	72.06	72.84	72.84	-1.91%	781,893
Mar 18, 2026	74.00	75.46	73.56	74.26	74.26	-0.40%	650,479
Mar 17, 2026	76.58	76.66	74.28	74.56	74.56	-2.41%	874,884
Mar 16, 2026	77.64	77.96	76.14	76.40	76.40	-2.60%	577,664
Mar 13, 2026	77.66	78.94	77.64	78.44	78.44	-0.48%	286,523
Mar 12, 2026	78.34	79.68	77.84	78.82	78.82	-0.33%	445,980
Mar 11, 2026	80.02	80.84	78.92	79.08	79.08	-1.81%	570,754
Mar 10, 2026	80.22	81.40	80.08	80.54	80.54	-0.54%	545,449
Mar 9, 2026	84.08	84.10	80.98	80.98	80.98	-3.71%	463,947
Mar 6, 2026	82.00	85.00	81.88	84.10	84.10	1.89%	724,991
Mar 5, 2026	83.38	84.20	81.82	82.54	82.54	-1.41%	683,132
Mar 4, 2026	84.30	85.08	82.92	83.72	83.72	0.07%	917,043
Mar 3, 2026	94.80	94.80	83.44	83.66	83.66	-20.13%	2,667,945
Mar 2, 2026	105.40	105.85	103.55	104.75	104.75	-2.69%	409,169
Feb 27, 2026	105.35	107.65	105.35	107.65	107.65	1.70%	321,389
Feb 26, 2026	105.30	106.95	105.05	105.85	105.85	0.19%	243,190
Feb 25, 2026	105.05	108.20	103.60	105.65	105.65	-3.69%	548,369
Feb 24, 2026	108.15	110.15	108.10	109.70	109.70	1.76%	366,097
Feb 23, 2026	106.50	108.55	106.25	107.80	107.80	1.22%	223,426
Feb 20, 2026	105.60	106.70	105.15	106.50	106.50	-0.05%	306,463
Feb 19, 2026	105.95	106.95	105.55	106.55	106.55	0.24%	201,850
Feb 18, 2026	105.70	106.70	105.45	106.30	106.30	0.28%	192,715
Feb 17, 2026	105.20	107.70	105.20	106.00	106.00	0.47%	259,642
Feb 16, 2026	106.65	107.30	105.35	105.50	105.50	-0.94%	308,481
Feb 13, 2026	103.50	107.25	103.30	106.50	106.50	1.28%	504,637
Feb 12, 2026	104.40	105.25	103.35	105.15	105.15	1.30%	276,424
Feb 11, 2026	104.70	104.90	103.45	103.80	103.80	-0.91%	235,352
Feb 10, 2026	103.15	104.75	102.70	104.75	104.75	2.10%	247,388
Feb 9, 2026	102.85	103.40	102.40	102.60	102.60	-0.68%	183,000
Feb 6, 2026	102.50	104.40	102.20	103.30	103.30	-1.29%	333,026
Feb 5, 2026	105.25	105.30	102.50	104.65	104.65	0.67%	404,226
Feb 4, 2026	99.90	104.00	99.56	103.95	103.95	4.60%	575,537
Feb 3, 2026	98.76	99.46	97.68	99.38	99.38	0.89%	227,070
Feb 2, 2026	102.30	102.30	98.50	98.50	98.50	-1.94%	307,395
Jan 30, 2026	99.22	100.45	99.00	100.45	100.45	1.44%	388,862
Jan 29, 2026	97.44	99.02	97.06	99.02	99.02	1.50%	459,024
Jan 28, 2026	96.14	97.56	95.30	97.56	97.56	0.85%	356,677
Jan 27, 2026	97.14	97.42	95.54	96.74	96.74	-0.74%	360,937
Jan 26, 2026	97.00	98.10	96.44	97.46	97.46	0.29%	206,622
Jan 23, 2026	98.44	98.76	96.54	97.18	97.18	-1.70%	390,066
Jan 22, 2026	99.64	99.70	97.82	98.86	98.86	0.26%	305,158
Jan 21, 2026	98.12	98.70	97.52	98.60	98.60	1.40%	212,466
Jan 20, 2026	96.44	97.50	96.08	97.24	97.24	0.66%	369,023
Jan 19, 2026	97.90	97.92	96.60	96.60	96.60	-1.81%	242,475
Jan 16, 2026	97.76	98.94	97.70	98.38	98.38	0.26%	306,428
Jan 15, 2026	98.96	99.02	97.70	98.12	98.12	-0.41%	282,021