ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	78.86	79.34	78.10	78.32	78.32	-0.33%	155,305
Aug 13, 2026	79.16	79.54	78.56	78.58	78.58	-0.33%	240,069
Aug 12, 2026	79.44	79.60	78.12	78.84	78.84	-1.18%	323,411
Aug 11, 2026	79.08	80.36	79.08	79.78	79.78	0.48%	243,927
Aug 10, 2026	81.26	81.26	78.64	79.40	79.40	-2.22%	415,473
Aug 7, 2026	81.74	82.00	80.40	81.20	81.20	-0.88%	408,421
Aug 6, 2026	81.72	82.56	80.92	81.92	81.92	-0.34%	492,735
Aug 5, 2026	77.00	82.20	76.72	82.20	82.20	5.12%	772,997
Aug 4, 2026	78.00	79.20	77.44	78.20	78.20	-1.21%	485,175
Aug 3, 2026	81.00	82.36	74.62	79.16	79.16	-1.93%	1,095,224
Jul 31, 2026	80.22	80.80	79.78	80.72	80.72	-0.07%	244,734
Jul 30, 2026	81.42	82.94	80.66	80.78	80.78	-1.13%	327,477
Jul 29, 2026	81.30	81.70	79.44	81.70	81.70	1.36%	474,863
Jul 28, 2026	80.74	81.38	79.84	80.60	80.60	1.92%	678,705
Jul 27, 2026	79.14	79.66	78.20	79.08	79.08	1.99%	358,474
Jul 24, 2026	77.90	78.26	77.40	77.54	77.54	-0.26%	321,284
Jul 23, 2026	78.20	78.60	77.48	77.74	77.74	-1.24%	417,654
Jul 22, 2026	77.46	79.94	77.06	78.72	78.72	0.25%	310,642
Jul 21, 2026	78.72	79.10	78.06	78.52	78.52	-0.61%	360,653
Jul 20, 2026	78.74	79.36	78.28	79.00	79.00	-0.50%	213,549
Jul 17, 2026	80.92	81.14	79.40	79.40	79.40	-0.70%	299,396
Jul 16, 2026	78.56	79.96	78.12	79.96	79.96	1.60%	231,810
Jul 15, 2026	77.28	78.86	77.10	78.70	78.70	0.87%	246,226
Jul 14, 2026	78.42	78.54	77.20	78.02	78.02	-1.14%	307,263
Jul 13, 2026	78.16	79.48	78.16	78.92	78.92	1.41%	273,246
Jul 10, 2026	77.38	78.18	76.96	77.82	77.82	1.43%	338,166
Jul 9, 2026	76.36	76.92	76.02	76.72	76.72	-0.52%	316,443
Jul 8, 2026	77.64	77.82	76.56	77.12	77.12	-1.38%	490,098
Jul 7, 2026	77.26	79.20	76.80	78.20	78.20	3.38%	535,958
Jul 6, 2026	76.94	77.34	75.14	75.64	75.64	-1.15%	326,166
Jul 3, 2026	76.90	77.08	75.36	76.52	76.52	-0.21%	422,395
Jul 2, 2026	77.78	78.12	76.68	76.68	76.68	0.52%	573,661
Jul 1, 2026	75.12	76.48	74.96	76.28	76.28	1.25%	368,860
Jun 30, 2026	75.90	76.00	74.84	75.34	75.34	0.16%	340,326
Jun 29, 2026	75.74	75.82	74.44	75.22	75.22	-0.40%	304,025
Jun 26, 2026	74.02	75.54	73.90	75.52	75.52	2.14%	685,771
Jun 25, 2026	73.48	74.50	73.34	73.94	73.94	-0.03%	410,003
Jun 24, 2026	71.26	74.36	71.16	73.96	73.96	3.79%	599,618
Jun 23, 2026	69.70	71.68	69.32	71.26	71.26	0.08%	345,883
Jun 22, 2026	71.60	71.78	70.52	71.20	71.20	-0.56%	407,928
Jun 19, 2026	72.50	72.72	71.54	71.60	71.60	-1.54%	959,071
Jun 18, 2026	70.96	73.06	70.64	72.72	72.72	1.42%	587,423
Jun 17, 2026	70.20	72.02	70.20	71.70	71.70	1.27%	503,810
Jun 16, 2026	71.00	71.02	70.08	70.80	70.80	0.23%	432,486
Jun 15, 2026	71.48	71.82	70.64	70.64	70.64	0.14%	327,893
Jun 12, 2026	70.60	71.50	70.18	70.54	70.54	0.37%	366,307
Jun 11, 2026	70.32	70.82	69.82	70.28	70.28	-0.65%	397,338
Jun 10, 2026	70.00	70.74	69.26	70.74	70.74	0.28%	341,297
Jun 9, 2026	68.50	71.10	68.40	70.54	70.54	2.47%	392,068
Jun 8, 2026	69.80	70.06	68.68	68.84	68.84	-1.66%	318,875