TSX:BEI.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	68.62	69.70	68.57	69.29	69.29	0.64%	171,617
Jan 30, 2026	67.65	68.90	67.33	68.85	68.85	1.52%	170,934
Jan 29, 2026	66.99	68.44	66.91	67.82	67.69	0.61%	111,517
Jan 28, 2026	67.32	67.83	67.30	67.41	67.28	0.58%	117,498
Jan 27, 2026	67.39	67.91	67.00	67.02	66.89	-0.53%	99,589
Jan 26, 2026	67.62	68.46	67.17	67.38	67.25	0.21%	113,160
Jan 23, 2026	67.40	67.74	66.92	67.24	67.11	-0.19%	88,541
Jan 22, 2026	67.39	68.11	67.26	67.37	67.24	0.12%	91,210
Jan 21, 2026	67.48	68.16	67.09	67.29	67.16	-0.21%	133,181
Jan 20, 2026	69.01	69.01	67.39	67.43	67.30	-2.12%	102,397
Jan 19, 2026	69.89	69.89	68.61	68.89	68.75	-1.43%	34,996
Jan 16, 2026	69.27	70.12	69.27	69.89	69.75	0.90%	129,502
Jan 15, 2026	68.94	69.66	68.94	69.27	69.13	0.93%	90,743
Jan 14, 2026	68.96	70.00	68.50	68.63	68.49	-0.64%	103,127
Jan 13, 2026	68.48	69.23	67.91	69.07	68.93	0.86%	173,944
Jan 12, 2026	68.32	69.06	68.20	68.48	68.34	-0.15%	58,918
Jan 9, 2026	68.48	68.80	68.01	68.58	68.44	0.15%	63,283
Jan 8, 2026	67.99	68.85	67.99	68.48	68.34	0.75%	83,078
Jan 7, 2026	66.85	68.60	66.85	67.97	67.83	1.46%	116,107
Jan 6, 2026	66.85	67.55	66.76	66.99	66.86	0.27%	94,837
Jan 5, 2026	64.64	67.64	64.64	66.81	66.68	2.61%	135,759
Jan 2, 2026	64.33	65.25	64.33	65.11	64.98	0.98%	53,643
Dec 31, 2025	64.40	65.68	64.28	64.48	64.35	-0.54%	40,068
Dec 30, 2025	64.90	65.50	64.77	64.83	64.57	-0.23%	86,794
Dec 29, 2025	64.02	65.00	64.02	64.98	64.72	1.29%	62,097
Dec 24, 2025	64.00	64.40	63.81	64.15	63.89	0.27%	36,834
Dec 23, 2025	64.48	64.60	63.86	63.98	63.72	-0.78%	47,105
Dec 22, 2025	63.32	64.69	63.32	64.48	64.22	1.30%	141,122
Dec 19, 2025	64.82	64.96	63.60	63.65	63.39	-1.87%	160,126
Dec 18, 2025	64.24	65.20	63.89	64.86	64.60	0.84%	147,715
Dec 17, 2025	62.55	64.32	62.49	64.32	64.06	2.68%	179,970
Dec 16, 2025	62.16	62.86	61.94	62.64	62.39	0.77%	184,941
Dec 15, 2025	62.39	62.44	61.56	62.16	61.91	-0.38%	190,437
Dec 12, 2025	61.95	63.15	61.95	62.40	62.15	0.92%	159,330
Dec 11, 2025	61.68	61.92	61.10	61.83	61.58	0.11%	174,794
Dec 10, 2025	62.51	62.73	61.71	61.76	61.51	-1.09%	122,373
Dec 9, 2025	61.98	62.80	61.98	62.44	62.19	0.66%	96,389
Dec 8, 2025	62.79	62.79	60.75	62.03	61.78	-1.48%	187,473
Dec 5, 2025	62.78	63.00	62.50	62.96	62.70	0.18%	107,574
Dec 4, 2025	62.33	63.27	62.33	62.85	62.59	0.80%	82,102
Dec 3, 2025	62.77	63.13	62.09	62.35	62.10	-1.17%	109,329
Dec 2, 2025	63.69	63.69	62.89	63.09	62.83	-1.04%	114,393
Dec 1, 2025	63.73	64.05	63.70	63.75	63.49	-0.75%	57,568
Nov 28, 2025	63.48	64.34	62.87	64.23	63.97	1.21%	75,931
Nov 27, 2025	63.45	63.81	63.00	63.46	63.07	0.62%	62,645
Nov 26, 2025	63.93	64.07	63.04	63.07	62.68	-1.02%	86,583
Nov 25, 2025	63.35	64.16	63.06	63.72	63.33	0.68%	116,199
Nov 24, 2025	64.45	64.45	62.94	63.29	62.90	-1.34%	155,572
Nov 21, 2025	64.29	64.39	64.01	64.15	63.75	-0.17%	90,257
Nov 20, 2025	63.79	64.86	63.79	64.26	63.86	0.78%	69,667