ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	83.12	85.30	82.42	85.08	85.08	2.56%	100,836
Nov 3, 2026	83.62	84.16	82.76	82.96	82.96	-1.12%	317,280
Nov 2, 2026	82.32	83.90	82.10	83.90	83.90	1.33%	413,086
Oct 30, 2026	82.14	83.54	82.14	82.80	82.80	2.48%	390,761
Oct 29, 2026	81.50	82.76	80.80	80.80	80.80	-0.10%	442,247
Oct 28, 2026	79.76	81.44	79.36	80.88	80.88	0.67%	321,025
Oct 27, 2026	82.84	83.08	79.14	80.34	80.34	-3.30%	572,376
Oct 26, 2026	84.26	84.50	82.78	83.08	83.08	-1.24%	446,008
Oct 23, 2026	82.78	85.04	82.18	84.12	84.12	2.41%	366,232
Oct 22, 2026	81.34	82.50	81.18	82.14	82.14	1.18%	427,040
Oct 21, 2026	81.62	82.04	81.08	81.18	81.18	-1.17%	299,240
Oct 20, 2026	82.20	82.52	81.38	82.14	82.14	0.42%	216,564
Oct 19, 2026	81.00	82.18	80.94	81.80	81.80	-0.02%	197,181
Oct 16, 2026	81.22	81.82	80.64	81.82	81.82	0.32%	418,132
Oct 15, 2026	81.90	82.46	81.10	81.56	81.56	0.69%	381,441
Oct 14, 2026	80.24	81.14	79.98	81.00	81.00	1.63%	337,336
Oct 13, 2026	79.50	80.42	79.36	79.70	79.70	0.58%	197,049
Oct 12, 2026	78.48	79.40	78.44	79.24	79.24	1.41%	224,711
Oct 9, 2026	78.96	79.46	78.12	78.14	78.14	0.75%	233,138
Oct 8, 2026	76.92	77.92	76.58	77.56	77.56	0.47%	276,516
Oct 7, 2026	76.38	77.52	76.30	77.20	77.20	0.99%	402,033
Oct 6, 2026	74.90	76.56	74.82	76.44	76.44	0.92%	279,073
Oct 5, 2026	75.76	76.30	75.32	75.74	75.74	0.45%	221,781
Oct 2, 2026	75.62	76.02	75.16	75.40	75.40	-0.48%	357,055
Oct 1, 2026	76.00	76.90	75.30	75.76	75.76	-1.53%	295,262
Sep 30, 2026	78.30	78.76	76.94	76.94	76.94	-0.82%	304,405
Sep 29, 2026	78.22	78.90	77.48	77.58	77.58	-1.25%	312,171
Sep 28, 2026	79.20	80.08	76.96	78.56	78.56	-	446,928
Sep 25, 2026	77.78	79.22	77.74	78.56	78.56	0.49%	408,067
Sep 24, 2026	76.00	79.02	75.78	78.18	78.18	2.98%	605,018
Sep 23, 2026	76.76	76.80	75.84	75.92	75.92	-0.71%	249,988
Sep 22, 2026	74.60	76.92	74.48	76.46	76.46	2.60%	249,791
Sep 21, 2026	74.20	74.98	73.78	74.52	74.52	0.30%	235,310
Sep 18, 2026	74.76	74.90	74.26	74.30	74.30	-0.99%	783,082
Sep 17, 2026	74.90	75.74	74.78	75.04	75.04	0.48%	257,100
Sep 16, 2026	74.66	75.10	74.14	74.68	74.68	0.24%	292,473
Sep 15, 2026	74.34	74.62	73.56	74.50	74.50	-0.35%	236,972
Sep 14, 2026	73.32	75.16	73.32	74.76	74.76	1.96%	324,839
Sep 11, 2026	73.34	74.30	73.24	73.32	73.32	-0.03%	324,009
Sep 10, 2026	74.74	74.94	73.06	73.34	73.34	-1.82%	438,136
Sep 9, 2026	74.40	75.52	74.30	74.70	74.70	-2.28%	398,416
Sep 8, 2026	75.26	77.50	75.10	76.44	76.44	1.11%	279,130
Sep 7, 2026	75.50	75.98	75.36	75.60	75.60	-1.10%	204,115
Sep 4, 2026	76.38	76.72	75.34	76.44	76.44	0.03%	361,356
Sep 3, 2026	76.50	77.66	76.38	76.42	76.42	-0.78%	387,708
Sep 2, 2026	76.74	77.90	76.46	77.02	77.02	-0.49%	404,024
Sep 1, 2026	79.02	79.88	77.40	77.40	77.40	-2.17%	655,609
Aug 31, 2026	80.42	80.62	79.12	79.12	79.12	-1.62%	443,916
Aug 28, 2026	80.40	81.40	80.40	80.42	80.42	-0.35%	188,439
Aug 27, 2026	80.50	80.82	79.76	80.70	80.70	-0.25%	185,659