ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	97.90	97.92	97.42	97.12	-	-1.28%	17,706
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%	319,537
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
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