ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	70.22	70.86	69.68	70.06	70.06	-0.74%	440,243
May 14, 2026	70.50	70.74	70.12	70.58	70.58	1.00%	378,532
May 13, 2026	70.42	70.60	69.70	69.88	69.88	-1.36%	475,481
May 12, 2026	69.94	71.10	69.78	70.84	70.84	1.00%	391,381
May 11, 2026	71.68	71.80	70.00	70.14	70.14	-2.72%	452,533
May 8, 2026	72.50	72.86	71.90	72.10	72.10	-0.93%	292,682
May 7, 2026	72.98	73.36	72.32	72.78	72.78	0.66%	458,543
May 6, 2026	72.00	73.14	71.62	72.30	72.30	1.83%	312,426
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	-1.32%	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