ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	67.82	70.08	67.70	70.00	70.00	3.61%	586,608
Jun 4, 2026	67.50	68.30	67.08	67.56	67.56	0.39%	307,285
Jun 3, 2026	68.00	68.24	67.30	67.30	67.30	-1.44%	411,355
Jun 2, 2026	68.44	69.68	67.82	68.28	68.28	-0.50%	484,877
Jun 1, 2026	69.50	69.82	68.48	68.62	68.62	-0.81%	722,714
May 29, 2026	73.00	73.00	68.56	69.18	69.18	-3.54%	1,639,947
May 28, 2026	72.80	73.28	71.72	71.72	71.72	-2.08%	427,620
May 27, 2026	72.12	73.84	72.12	73.24	73.24	2.06%	541,004
May 26, 2026	72.82	72.92	71.32	71.76	71.76	-1.32%	344,235
May 25, 2026	72.82	73.46	72.72	72.72	72.72	0.25%	174,186
May 22, 2026	73.22	73.32	72.02	72.54	72.54	0.06%	331,740
May 21, 2026	72.00	72.72	71.82	72.50	72.50	0.69%	288,567
May 20, 2026	69.52	72.34	69.52	72.00	72.00	2.01%	371,128
May 19, 2026	70.56	71.02	69.82	70.58	70.58	0.48%	376,071
May 18, 2026	69.34	70.86	69.10	70.24	70.24	0.26%	673,829