ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	102.50	104.40	102.20	103.30	103.30	-1.29%	332,971
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
Jan 14, 2026	97.94	98.52	96.90	98.52	98.52	0.96%	319,637
Jan 13, 2026	98.00	98.98	97.58	97.58	97.58	-0.39%	408,566
Jan 12, 2026	96.10	97.96	95.76	97.96	97.96	3.12%	555,704
Jan 9, 2026	93.76	95.06	93.70	95.00	95.00	2.22%	280,859
Jan 8, 2026	91.04	92.94	91.04	92.94	92.94	1.22%	228,828
Jan 7, 2026	94.60	94.60	91.04	91.82	91.82	-3.37%	575,751
Jan 6, 2026	93.12	96.08	92.60	95.02	95.02	1.26%	285,786
Jan 5, 2026	92.64	94.54	92.48	93.84	93.84	1.10%	239,766
Jan 2, 2026	96.46	96.60	92.34	92.82	92.82	-0.92%	342,135
Dec 30, 2025	93.00	93.68	92.72	93.68	93.68	0.58%	170,605
Dec 29, 2025	92.90	93.52	92.70	93.14	93.14	0.54%	147,720
Dec 23, 2025	93.00	93.50	92.32	92.64	92.64	-0.45%	255,247
Dec 22, 2025	92.90	93.40	92.14	93.06	93.06	-0.77%	235,321
Dec 19, 2025	94.10	95.06	93.28	93.78	93.78	-0.53%	502,833
Dec 18, 2025	94.88	95.10	93.72	94.28	94.28	-0.57%	214,769
Dec 17, 2025	93.50	95.04	93.08	94.82	94.82	1.46%	229,410
Dec 16, 2025	94.38	95.00	93.46	93.46	93.46	-0.57%	344,388
Dec 15, 2025	93.44	94.20	93.44	94.00	94.00	0.60%	288,947
Dec 12, 2025	93.18	94.10	92.68	93.44	93.44	-0.49%	238,367
Dec 11, 2025	93.06	95.70	91.70	93.90	93.90	1.16%	509,573
Dec 10, 2025	91.36	92.96	90.90	92.82	92.82	1.44%	361,449
Dec 9, 2025	88.00	92.28	88.00	91.50	91.50	3.88%	555,859
Dec 8, 2025	90.04	90.48	88.08	88.08	88.08	-2.97%	314,185
Dec 5, 2025	90.30	91.16	90.08	90.78	90.78	0.04%	449,470
Dec 4, 2025	90.28	91.62	90.28	90.74	90.74	0.15%	218,965
Dec 3, 2025	90.60	91.30	90.22	90.60	90.60	-0.33%	202,417
Dec 2, 2025	92.06	92.14	90.12	90.90	90.90	-0.85%	287,769
Dec 1, 2025	92.56	93.24	91.48	91.68	91.68	-1.06%	301,378
Nov 28, 2025	92.52	92.98	92.38	92.66	92.66	0.35%	340,482
Nov 27, 2025	92.30	92.74	91.78	92.34	92.34	0.30%	145,415
Nov 26, 2025	92.40	92.76	91.48	92.06	92.06	-0.09%	300,311
Nov 25, 2025	90.10	92.20	89.52	92.14	92.14	2.04%	310,957
Nov 24, 2025	90.04	91.06	89.78	90.30	90.30	1.23%	540,051