ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	70.32	71.08	70.28	71.00	71.00	0.88%	383,909
May 4, 2026	70.62	71.08	70.22	70.38	70.38	-0.28%	277,352
Apr 30, 2026	69.38	70.68	69.16	70.58	70.58	0.60%	433,150
Apr 29, 2026	71.60	71.68	70.16	70.16	70.16	-2.85%	514,485
Apr 28, 2026	72.00	72.54	71.80	72.22	72.22	-0.11%	279,197
Apr 27, 2026	72.00	72.60	71.58	72.30	72.30	0.22%	402,318
Apr 24, 2026	72.62	73.42	72.14	72.14	72.14	-2.65%	434,009
Apr 23, 2026	74.10	75.10	73.80	74.10	73.10	0.05%	334,051
Apr 22, 2026	74.06	75.92	74.06	74.06	73.06	-0.86%	579,948
Apr 21, 2026	76.86	77.34	74.56	74.70	73.69	-3.46%	1,102,504
Apr 20, 2026	77.26	78.20	77.06	77.38	76.34	-1.48%	374,737
Apr 17, 2026	76.80	79.18	76.80	78.54	77.48	2.83%	411,103
Apr 16, 2026	76.80	77.46	76.34	76.38	75.35	-0.13%	294,278
Apr 15, 2026	76.20	76.48	75.62	76.48	75.45	0.79%	302,412
Apr 14, 2026	74.98	76.08	74.80	75.88	74.86	1.44%	319,452
Apr 13, 2026	74.38	74.80	74.00	74.80	73.79	-0.66%	361,933
Apr 10, 2026	75.54	76.34	75.30	75.30	74.29	-0.53%	346,018
Apr 9, 2026	75.66	75.82	74.74	75.70	74.68	-0.42%	321,898
Apr 8, 2026	76.80	77.36	75.86	76.02	75.00	3.29%	588,885
Apr 7, 2026	76.40	76.72	73.28	73.60	72.61	-2.57%	404,486
Apr 2, 2026	75.14	75.98	74.94	75.54	74.52	-0.74%	341,190
Apr 1, 2026	77.86	77.86	76.10	76.10	75.07	-0.63%	703,556
Mar 31, 2026	77.10	77.22	76.00	76.58	75.55	0.21%	504,614
Mar 30, 2026	75.08	76.42	74.32	76.42	75.39	2.17%	617,791
Mar 27, 2026	75.00	75.46	74.80	74.80	73.79	-0.56%	472,938
Mar 26, 2026	74.80	76.02	74.60	75.22	74.21	0.35%	500,568
Mar 25, 2026	74.38	75.28	73.92	74.96	73.95	1.76%	724,782
Mar 24, 2026	72.98	74.14	72.78	73.66	72.67	1.49%	486,004
Mar 23, 2026	71.50	74.18	71.10	72.58	71.60	-0.22%	633,115
Mar 20, 2026	73.64	73.94	72.70	72.74	71.76	-0.14%	1,125,223
Mar 19, 2026	73.48	73.54	72.06	72.84	71.86	-1.91%	781,893
Mar 18, 2026	74.00	75.46	73.56	74.26	73.26	-0.40%	650,479
Mar 17, 2026	76.58	76.66	74.28	74.56	73.56	-2.41%	874,884
Mar 16, 2026	77.64	77.96	76.14	76.40	75.37	-2.60%	577,664
Mar 13, 2026	77.66	78.94	77.64	78.44	77.38	-0.48%	286,523
Mar 12, 2026	78.34	79.68	77.84	78.82	77.76	-0.33%	445,980
Mar 11, 2026	80.02	80.84	78.92	79.08	78.01	-1.81%	570,754
Mar 10, 2026	80.22	81.40	80.08	80.54	79.45	-0.54%	545,449
Mar 9, 2026	84.08	84.10	80.98	80.98	79.89	-3.71%	463,947
Mar 6, 2026	82.00	85.00	81.88	84.10	82.97	1.89%	724,991
Mar 5, 2026	83.38	84.20	81.82	82.54	81.43	-1.41%	683,132
Mar 4, 2026	84.30	85.08	82.92	83.72	82.59	0.07%	917,043
Mar 3, 2026	94.80	94.80	83.44	83.66	82.53	-20.13%	2,667,945
Mar 2, 2026	105.40	105.85	103.55	104.75	103.34	-2.69%	409,169
Feb 27, 2026	105.35	107.65	105.35	107.65	106.20	1.70%	321,389
Feb 26, 2026	105.30	106.95	105.05	105.85	104.42	0.19%	243,190
Feb 25, 2026	105.05	108.20	103.60	105.65	104.23	-3.69%	548,369
Feb 24, 2026	108.15	110.15	108.10	109.70	108.22	1.76%	366,097
Feb 23, 2026	106.50	108.55	106.25	107.80	106.35	1.22%	223,426
Feb 20, 2026	105.60	106.70	105.15	106.50	105.06	-0.05%	306,463