ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	96.22	96.22	95.90	96.08	96.08	-0.06%	12,554
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
Sep 4, 2025	98.10	99.44	98.02	98.90	98.90	0.92%	328,418
Sep 3, 2025	97.76	98.14	97.10	98.00	98.00	0.43%	176,464
Sep 2, 2025	97.34	99.82	96.74	97.58	97.58	-0.16%	346,890
Sep 1, 2025	98.56	99.00	97.54	97.74	97.74	-0.51%	120,153
Aug 29, 2025	99.24	99.66	98.24	98.24	98.24	-1.09%	254,680
Aug 28, 2025	99.14	100.40	99.06	99.32	99.32	0.40%	180,382
Aug 27, 2025	98.76	99.36	98.72	98.92	98.92	0.24%	132,323
Aug 26, 2025	98.50	100.05	98.40	98.68	98.68	-0.50%	780,161
Aug 25, 2025	99.40	100.25	98.96	99.18	99.18	-0.38%	193,091
Aug 22, 2025	100.45	100.95	99.28	99.56	99.56	-1.18%	259,576
Aug 21, 2025	102.85	102.85	100.25	100.75	100.75	-2.14%	307,050
Aug 20, 2025	103.05	103.40	101.75	102.95	102.95	0.05%	219,629
Aug 19, 2025	102.65	103.55	102.55	102.90	102.90	0.19%	218,255
Aug 18, 2025	101.85	102.80	101.65	102.70	102.70	0.88%	343,880
Aug 15, 2025	101.10	103.25	101.10	101.80	101.80	0.69%	386,700
Aug 14, 2025	102.65	102.65	100.85	101.10	101.10	-	402,891
Aug 13, 2025	98.34	101.40	98.34	101.10	101.10	2.45%	382,472