TSX:BEI.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	64.00	66.61	63.02	64.35	64.35	1.74%	191,485
Feb 20, 2025	63.66	63.73	62.93	63.25	63.25	-0.63%	181,427
Feb 19, 2025	64.10	64.58	63.15	63.65	63.65	-0.72%	147,689
Feb 18, 2025	63.99	64.85	63.99	64.11	64.11	0.19%	224,779
Feb 14, 2025	65.23	65.88	63.90	63.99	63.99	-1.61%	131,162
Feb 13, 2025	65.06	65.70	64.08	65.04	65.04	0.45%	101,987
Feb 12, 2025	64.25	65.02	64.25	64.75	64.75	0.05%	70,778
Feb 11, 2025	64.79	65.35	64.55	64.72	64.72	-0.48%	69,086
Feb 10, 2025	63.74	65.30	63.31	65.03	65.03	1.06%	184,600
Feb 7, 2025	64.66	64.66	63.72	64.35	64.35	-0.92%	142,159
Feb 6, 2025	65.37	65.73	64.83	64.95	64.95	-0.64%	162,349
Feb 5, 2025	64.00	65.46	64.00	65.37	65.37	2.24%	230,481
Feb 4, 2025	62.55	64.22	61.66	63.94	63.94	1.99%	151,800
Feb 3, 2025	61.13	62.89	59.53	62.69	62.69	0.06%	206,864
Jan 31, 2025	62.77	63.31	62.27	62.65	62.65	-0.27%	133,241
Jan 30, 2025	61.68	63.59	61.68	62.82	62.70	1.83%	189,622
Jan 29, 2025	63.23	63.82	61.18	61.69	61.57	-3.03%	203,798
Jan 28, 2025	62.07	63.75	61.90	63.62	63.50	2.50%	322,030
Jan 27, 2025	61.96	63.05	61.82	62.07	61.95	0.08%	85,286
Jan 24, 2025	61.57	63.69	61.37	62.02	61.90	0.83%	132,564
Jan 23, 2025	61.16	61.91	60.96	61.51	61.39	0.61%	155,698
Jan 22, 2025	60.75	61.21	60.27	61.14	61.02	0.87%	249,387
Jan 21, 2025	60.98	61.93	60.29	60.61	60.49	-0.38%	213,503
Jan 20, 2025	60.45	60.96	60.27	60.84	60.72	0.70%	147,521
Jan 17, 2025	61.74	63.02	60.41	60.42	60.30	-1.64%	146,656
Jan 16, 2025	61.98	62.02	61.25	61.43	61.31	-0.78%	88,307
Jan 15, 2025	62.20	62.49	61.82	61.91	61.79	1.31%	151,077
Jan 14, 2025	61.67	61.90	61.00	61.11	60.99	-1.12%	169,898
Jan 13, 2025	61.56	62.13	61.07	61.80	61.68	0.08%	137,135
Jan 10, 2025	62.24	62.68	61.58	61.75	61.63	-1.28%	103,143
Jan 9, 2025	62.55	63.14	62.37	62.55	62.43	-0.19%	69,479
Jan 8, 2025	63.21	63.30	62.35	62.67	62.55	-0.87%	97,479
Jan 7, 2025	65.07	65.35	62.99	63.22	63.10	-2.60%	129,658
Jan 6, 2025	64.98	65.56	64.45	64.91	64.79	-0.57%	100,630
Jan 3, 2025	64.45	65.92	64.45	65.28	65.16	1.27%	95,787
Jan 2, 2025	64.25	65.00	64.12	64.46	64.34	0.33%	141,888
Dec 31, 2024	63.34	64.41	63.06	64.25	64.25	1.50%	124,430
Dec 30, 2024	63.19	63.95	62.80	63.30	63.18	-0.50%	99,156
Dec 27, 2024	63.67	64.25	63.16	63.62	63.50	-0.27%	169,149
Dec 24, 2024	63.48	64.98	63.48	63.79	63.67	0.49%	31,540
Dec 23, 2024	63.63	63.75	62.83	63.48	63.36	-0.70%	79,671
Dec 20, 2024	62.66	64.10	62.35	63.93	63.81	2.03%	501,089
Dec 19, 2024	63.63	64.39	62.45	62.66	62.54	-1.73%	323,927
Dec 18, 2024	66.48	67.08	63.47	63.76	63.64	-5.37%	424,979
Dec 17, 2024	67.57	69.00	66.89	67.38	67.25	-0.50%	331,374
Dec 16, 2024	67.92	68.74	67.49	67.72	67.59	-0.57%	121,359
Dec 13, 2024	68.27	68.44	67.62	68.11	67.98	-0.23%	114,897
Dec 12, 2024	68.61	69.20	68.07	68.27	68.14	-0.29%	69,773
Dec 11, 2024	68.56	68.68	67.88	68.47	68.34	0.01%	102,487
Dec 10, 2024	68.66	68.88	67.81	68.46	68.33	-0.25%	101,482
Dec 9, 2024	68.65	69.26	68.01	68.63	68.50	-0.22%	78,386
Dec 6, 2024	69.53	69.60	68.73	68.78	68.65	-1.32%	59,519
Dec 5, 2024	70.71	70.71	68.95	69.70	69.57	0.36%	140,177
Dec 4, 2024	70.70	71.52	69.39	69.45	69.32	-1.77%	135,571
Dec 3, 2024	70.81	71.10	70.00	70.70	70.57	-0.37%	112,597
Dec 2, 2024	70.93	71.48	70.66	70.96	70.83	-0.62%	83,595
Nov 29, 2024	71.57	71.89	70.92	71.40	71.26	0.62%	134,965
Nov 28, 2024	70.47	71.10	70.33	70.96	70.71	0.70%	61,098
Nov 27, 2024	70.34	71.35	70.30	70.47	70.22	0.16%	101,473
Nov 26, 2024	71.55	71.81	69.26	70.36	70.11	-2.21%	223,778
Nov 25, 2024	70.25	72.45	70.21	71.95	71.69	2.62%	207,002
Nov 22, 2024	70.30	70.91	70.06	70.11	69.86	-0.27%	272,411
Nov 21, 2024	70.00	71.51	70.00	70.30	70.05	0.56%	199,725
Nov 20, 2024	70.17	70.53	69.47	69.91	69.66	-0.37%	110,608
Nov 19, 2024	69.85	70.80	69.65	70.17	69.92	-0.27%	94,858
Nov 18, 2024	69.22	70.39	69.22	70.36	70.11	1.38%	172,105
Nov 15, 2024	69.55	69.59	68.75	69.40	69.15	-0.57%	119,182
Nov 14, 2024	69.54	70.04	69.49	69.80	69.55	0.43%	86,698
Nov 13, 2024	69.82	69.94	69.11	69.50	69.25	-0.49%	109,227
Nov 12, 2024	69.52	70.30	69.42	69.84	69.59	-	110,693
Nov 11, 2024	70.94	71.82	69.61	69.84	69.59	-2.14%	126,165
Nov 8, 2024	71.99	72.33	71.02	71.37	71.11	-1.03%	118,126
Nov 7, 2024	71.71	72.48	71.15	72.11	71.85	0.43%	211,071
Nov 6, 2024	72.92	72.92	70.15	71.80	71.54	-0.15%	188,030
Nov 5, 2024	71.97	72.13	71.21	71.91	71.65	-0.06%	254,034
Nov 4, 2024	71.05	72.62	70.67	71.95	71.69	1.18%	299,514
Nov 1, 2024	72.40	72.49	71.00	71.11	70.86	-1.65%	374,739
Oct 31, 2024	73.81	73.81	72.15	72.30	72.04	-2.10%	363,813
Oct 30, 2024	75.00	75.16	73.58	73.85	73.47	-1.49%	281,919
Oct 29, 2024	76.30	76.30	74.81	74.97	74.58	-1.74%	318,782
Oct 28, 2024	76.98	78.07	76.14	76.30	75.90	-0.40%	150,635
Oct 25, 2024	78.44	78.48	76.43	76.61	76.21	-2.31%	183,593
Oct 24, 2024	80.03	80.47	77.96	78.42	78.01	-2.79%	191,660
Oct 23, 2024	80.34	81.25	80.34	80.67	80.25	0.16%	96,021
Oct 22, 2024	80.19	80.83	79.72	80.54	80.12	0.24%	121,719
Oct 21, 2024	80.79	80.98	79.51	80.35	79.93	-0.73%	129,136
Oct 18, 2024	80.79	81.19	80.38	80.94	80.52	0.92%	109,761
Oct 17, 2024	81.01	81.07	79.30	80.20	79.78	-1.01%	110,120
Oct 16, 2024	81.74	82.26	81.01	81.02	80.60	-0.84%	100,301
Oct 15, 2024	80.46	82.30	80.19	81.71	81.28	1.64%	247,784
Oct 11, 2024	78.75	80.43	78.74	80.39	79.97	1.95%	146,892
Oct 10, 2024	80.04	80.17	78.83	78.85	78.44	-1.81%	80,435
Oct 9, 2024	81.61	81.65	80.09	80.30	79.88	-1.25%	92,233
Oct 8, 2024	81.63	81.82	81.15	81.32	80.90	-0.11%	71,861
Oct 7, 2024	80.79	81.65	80.50	81.41	80.99	0.54%	106,288
Oct 4, 2024	82.83	82.83	80.48	80.97	80.55	-1.90%	187,298
Oct 3, 2024	84.41	84.82	82.32	82.54	82.11	-2.03%	180,542
Oct 2, 2024	84.62	85.06	84.12	84.25	83.81	-1.18%	90,347
Oct 1, 2024	85.50	85.65	84.60	85.26	84.82	-0.47%	91,806
Sep 30, 2024	84.43	85.85	84.43	85.66	85.21	1.22%	106,701