ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	87.74	89.58	87.70	89.20	89.20	1.64%	366,380
Nov 20, 2025	88.98	89.26	87.34	87.76	87.76	-1.04%	318,083
Nov 19, 2025	88.90	89.46	88.68	88.68	88.68	-0.38%	174,930
Nov 18, 2025	89.42	89.84	88.84	89.02	89.02	-1.15%	249,272
Nov 17, 2025	91.40	91.52	90.04	90.06	90.06	-1.31%	250,568
Nov 14, 2025	92.02	92.26	90.84	91.26	91.26	-0.89%	248,454
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	1.23%	154,269
Nov 10, 2025	94.00	94.48	92.50	92.72	92.72	-0.92%	198,589
Nov 7, 2025	93.16	93.92	92.66	93.58	93.58	0.32%	413,299
Nov 6, 2025	93.54	94.42	92.90	93.28	93.28	-0.13%	571,171
Nov 5, 2025	92.88	93.42	92.68	93.40	93.40	0.60%	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