TSX:BEI.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	64.09	65.18	64.09	64.96	-	1.53%	59,316
Mar 13, 2026	64.32	64.76	63.90	63.98	63.98	-0.59%	88,731
Mar 12, 2026	63.74	64.36	63.71	64.36	64.36	0.78%	224,090
Mar 11, 2026	64.41	64.45	63.65	63.86	63.86	-1.04%	127,764
Mar 10, 2026	65.39	65.66	64.46	64.53	64.53	-1.51%	150,841
Mar 9, 2026	63.80	65.60	63.38	65.52	65.52	1.82%	142,005
Mar 6, 2026	65.10	65.20	64.23	64.35	64.35	-1.83%	126,613
Mar 5, 2026	66.24	66.25	65.42	65.55	65.55	-1.49%	85,295
Mar 4, 2026	65.98	66.80	65.96	66.54	66.54	0.73%	74,862
Mar 3, 2026	65.90	66.09	65.36	66.06	66.06	-1.11%	112,339
Mar 2, 2026	65.08	66.91	64.74	66.80	66.80	2.14%	122,363
Feb 27, 2026	65.78	66.65	65.38	65.40	65.40	-1.12%	194,623
Feb 26, 2026	66.91	67.33	65.91	66.14	66.01	-1.14%	136,381
Feb 25, 2026	66.17	67.15	66.01	66.90	66.76	1.18%	81,479
Feb 24, 2026	65.49	66.30	65.15	66.12	65.99	0.87%	112,040
Feb 23, 2026	66.14	66.62	65.09	65.55	65.42	-1.81%	146,165
Feb 20, 2026	66.91	67.10	65.65	66.76	66.62	-0.83%	140,385
Feb 19, 2026	67.53	68.04	67.22	67.32	67.18	-0.87%	78,372
Feb 18, 2026	67.42	68.60	67.33	67.91	67.77	0.19%	65,039
Feb 17, 2026	66.65	67.95	66.31	67.78	67.64	2.54%	94,868
Feb 13, 2026	66.80	66.84	66.06	66.10	65.97	-0.77%	236,831
Feb 12, 2026	67.92	68.11	66.53	66.61	66.47	-1.93%	116,873
Feb 11, 2026	68.22	68.73	67.56	67.92	67.78	-0.07%	87,457
Feb 10, 2026	67.92	68.67	67.56	67.97	67.83	-0.04%	116,281
Feb 9, 2026	68.31	69.34	67.97	68.00	67.86	-1.12%	107,098
Feb 6, 2026	68.83	68.94	68.23	68.77	68.63	0.25%	79,135
Feb 5, 2026	69.00	69.16	68.23	68.60	68.46	-0.75%	68,115
Feb 4, 2026	68.82	70.03	68.70	69.12	68.98	0.89%	124,401
Feb 3, 2026	69.18	69.77	68.42	68.51	68.37	-1.13%	102,747
Feb 2, 2026	68.62	69.70	68.57	69.29	69.15	0.64%	171,617
Jan 30, 2026	67.65	68.90	67.33	68.85	68.71	1.52%	170,934
Jan 29, 2026	66.99	68.44	66.91	67.82	67.55	0.61%	111,517
Jan 28, 2026	67.32	67.83	67.30	67.41	67.14	0.58%	117,498
Jan 27, 2026	67.39	67.91	67.00	67.02	66.75	-0.53%	99,589
Jan 26, 2026	67.62	68.46	67.17	67.38	67.11	0.21%	113,160
Jan 23, 2026	67.40	67.74	66.92	67.24	66.97	-0.19%	88,541
Jan 22, 2026	67.39	68.11	67.26	67.37	67.10	0.12%	91,210
Jan 21, 2026	67.48	68.16	67.09	67.29	67.02	-0.21%	133,181
Jan 20, 2026	69.01	69.01	67.39	67.43	67.16	-2.12%	102,397
Jan 19, 2026	69.89	69.89	68.61	68.89	68.61	-1.43%	34,996
Jan 16, 2026	69.27	70.12	69.27	69.89	69.61	0.90%	129,502
Jan 15, 2026	68.94	69.66	68.94	69.27	68.99	0.93%	90,743
Jan 14, 2026	68.96	70.00	68.50	68.63	68.35	-0.64%	103,127
Jan 13, 2026	68.48	69.23	67.91	69.07	68.79	0.86%	173,944
Jan 12, 2026	68.32	69.06	68.20	68.48	68.20	-0.15%	58,918
Jan 9, 2026	68.48	68.80	68.01	68.58	68.30	0.15%	63,283
Jan 8, 2026	67.99	68.85	67.99	68.48	68.20	0.75%	83,078
Jan 7, 2026	66.85	68.60	66.85	67.97	67.70	1.46%	116,107
Jan 6, 2026	66.85	67.55	66.76	66.99	66.72	0.27%	94,837
Jan 5, 2026	64.64	67.64	64.64	66.81	66.54	2.61%	135,759