ETR:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	76.20	76.32	75.58	76.32	-	0.58%	126,707
Apr 14, 2026	74.98	76.08	74.80	75.88	75.88	1.44%	319,452
Apr 13, 2026	74.38	74.80	74.00	74.80	74.80	-0.66%	361,933
Apr 10, 2026	75.54	76.34	75.30	75.30	75.30	-0.53%	346,018
Apr 9, 2026	75.66	75.82	74.74	75.70	75.70	-0.42%	321,898
Apr 8, 2026	76.80	77.36	75.86	76.02	76.02	3.29%	588,885
Apr 7, 2026	76.40	76.72	73.28	73.60	73.60	-2.57%	404,486
Apr 2, 2026	75.14	75.98	74.94	75.54	75.54	-0.74%	341,190
Apr 1, 2026	77.86	77.86	76.10	76.10	76.10	-0.63%	703,556
Mar 31, 2026	77.10	77.22	76.00	76.58	76.58	0.21%	504,614
Mar 30, 2026	75.08	76.42	74.32	76.42	76.42	2.17%	617,791
Mar 27, 2026	75.00	75.46	74.80	74.80	74.80	-0.56%	472,938
Mar 26, 2026	74.80	76.02	74.60	75.22	75.22	0.35%	500,568
Mar 25, 2026	74.38	75.28	73.92	74.96	74.96	1.76%	724,782
Mar 24, 2026	72.98	74.14	72.78	73.66	73.66	1.49%	486,004
Mar 23, 2026	71.50	74.18	71.10	72.58	72.58	-0.22%	633,115
Mar 20, 2026	73.64	73.94	72.70	72.74	72.74	-0.14%	1,125,223
Mar 19, 2026	73.48	73.54	72.06	72.84	72.84	-1.91%	781,893
Mar 18, 2026	74.00	75.46	73.56	74.26	74.26	-0.40%	650,479
Mar 17, 2026	76.58	76.66	74.28	74.56	74.56	-2.41%	874,884
Mar 16, 2026	77.64	77.96	76.14	76.40	76.40	-2.60%	577,664
Mar 13, 2026	77.66	78.94	77.64	78.44	78.44	-0.48%	286,523
Mar 12, 2026	78.34	79.68	77.84	78.82	78.82	-0.33%	445,980
Mar 11, 2026	80.02	80.84	78.92	79.08	79.08	-1.81%	570,754
Mar 10, 2026	80.22	81.40	80.08	80.54	80.54	-0.54%	545,449
Mar 9, 2026	84.08	84.10	80.98	80.98	80.98	-3.71%	463,947
Mar 6, 2026	82.00	85.00	81.88	84.10	84.10	1.89%	724,991
Mar 5, 2026	83.38	84.20	81.82	82.54	82.54	-1.41%	683,132
Mar 4, 2026	84.30	85.08	82.92	83.72	83.72	0.07%	917,043
Mar 3, 2026	94.80	94.80	83.44	83.66	83.66	-20.13%	2,667,945
Mar 2, 2026	105.40	105.85	103.55	104.75	104.75	-2.69%	409,169
Feb 27, 2026	105.35	107.65	105.35	107.65	107.65	1.70%	321,389
Feb 26, 2026	105.30	106.95	105.05	105.85	105.85	0.19%	243,190
Feb 25, 2026	105.05	108.20	103.60	105.65	105.65	-3.69%	548,369
Feb 24, 2026	108.15	110.15	108.10	109.70	109.70	1.76%	366,097
Feb 23, 2026	106.50	108.55	106.25	107.80	107.80	1.22%	223,426
Feb 20, 2026	105.60	106.70	105.15	106.50	106.50	-0.05%	306,463
Feb 19, 2026	105.95	106.95	105.55	106.55	106.55	0.24%	201,850
Feb 18, 2026	105.70	106.70	105.45	106.30	106.30	0.28%	192,715
Feb 17, 2026	105.20	107.70	105.20	106.00	106.00	0.47%	259,642
Feb 16, 2026	106.65	107.30	105.35	105.50	105.50	-0.94%	308,481
Feb 13, 2026	103.50	107.25	103.30	106.50	106.50	1.28%	504,637
Feb 12, 2026	104.40	105.25	103.35	105.15	105.15	1.30%	276,424
Feb 11, 2026	104.70	104.90	103.45	103.80	103.80	-0.91%	235,352
Feb 10, 2026	103.15	104.75	102.70	104.75	104.75	2.10%	247,388
Feb 9, 2026	102.85	103.40	102.40	102.60	102.60	-0.68%	183,000
Feb 6, 2026	102.50	104.40	102.20	103.30	103.30	-1.29%	333,026
Feb 5, 2026	105.25	105.30	102.50	104.65	104.65	0.67%	404,226
Feb 4, 2026	99.90	104.00	99.56	103.95	103.95	4.60%	575,537
Feb 3, 2026	98.76	99.46	97.68	99.38	99.38	0.89%	227,070