TSX: BEI.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	62.66	64.10	62.35	63.93	63.93	2.03%	501,089
Dec 19, 2024	63.63	64.39	62.45	62.66	62.66	-1.73%	323,927
Dec 18, 2024	66.48	67.08	63.47	63.76	63.76	-5.37%	424,979
Dec 17, 2024	67.57	69.00	66.89	67.38	67.38	-0.50%	331,374
Dec 16, 2024	67.92	68.74	67.49	67.72	67.72	-0.57%	121,359
Dec 13, 2024	68.27	68.44	67.62	68.11	68.11	-0.23%	114,897
Dec 12, 2024	68.61	69.20	68.07	68.27	68.27	-0.29%	69,800
Dec 11, 2024	68.56	68.68	67.88	68.47	68.47	0.01%	102,500
Dec 10, 2024	68.66	68.88	67.81	68.46	68.46	-0.25%	101,500
Dec 9, 2024	68.65	69.26	68.01	68.63	68.63	-0.22%	78,400
Dec 6, 2024	69.53	69.60	68.73	68.78	68.78	-1.32%	59,519
Dec 5, 2024	70.71	70.71	68.95	69.70	69.70	0.36%	140,200
Dec 4, 2024	70.70	71.52	69.39	69.45	69.45	-1.77%	135,600
Dec 3, 2024	70.81	71.10	70.00	70.70	70.70	-0.37%	112,600
Dec 2, 2024	70.93	71.48	70.66	70.96	70.96	-0.62%	83,600
Nov 29, 2024	71.57	71.89	70.92	71.40	71.40	0.62%	135,000
Nov 28, 2024	70.47	71.10	70.33	70.96	70.84	0.70%	61,100
Nov 27, 2024	70.34	71.35	70.30	70.47	70.35	0.16%	101,500
Nov 26, 2024	71.55	71.81	69.26	70.36	70.24	-2.21%	223,800
Nov 25, 2024	70.25	72.45	70.21	71.95	71.83	2.62%	207,002
Nov 22, 2024	70.30	70.91	70.06	70.11	69.99	-0.27%	272,411
Nov 21, 2024	70.00	71.51	70.00	70.30	70.18	0.56%	199,725
Nov 20, 2024	70.17	70.53	69.47	69.91	69.79	-0.37%	110,608
Nov 19, 2024	69.85	70.80	69.65	70.17	70.05	-0.27%	94,900
Nov 18, 2024	69.22	70.39	69.22	70.36	70.24	1.38%	172,105
Nov 15, 2024	69.55	69.59	68.75	69.40	69.28	-0.57%	119,200
Nov 14, 2024	69.54	70.04	69.49	69.80	69.68	0.43%	86,700
Nov 13, 2024	69.82	69.94	69.11	69.50	69.38	-0.49%	109,227
Nov 12, 2024	69.52	70.30	69.42	69.84	69.72	-	110,700
Nov 11, 2024	70.94	71.82	69.61	69.84	69.72	-2.14%	126,200
Nov 8, 2024	71.99	72.33	71.02	71.37	71.25	-1.03%	118,126
Nov 7, 2024	71.71	72.48	71.15	72.11	71.99	0.43%	211,100
Nov 6, 2024	72.92	72.92	70.15	71.80	71.68	-0.15%	188,030
Nov 5, 2024	71.97	72.13	71.21	71.91	71.79	-0.06%	254,034
Nov 4, 2024	71.05	72.62	70.67	71.95	71.83	1.18%	299,514
Nov 1, 2024	72.40	72.49	71.00	71.11	70.99	-1.65%	374,739
Oct 31, 2024	73.81	73.81	72.15	72.30	72.18	-2.10%	363,813
Oct 30, 2024	75.00	75.16	73.58	73.85	73.61	-1.49%	281,919
Oct 29, 2024	76.30	76.30	74.81	74.97	74.85	-1.74%	318,800
Oct 28, 2024	76.98	78.07	76.14	76.30	76.18	-0.40%	150,635
Oct 25, 2024	78.44	78.48	76.43	76.61	76.49	-2.31%	183,600
Oct 24, 2024	80.03	80.47	77.96	78.42	78.29	-2.79%	191,700
Oct 23, 2024	80.34	81.25	80.34	80.67	80.54	0.16%	96,021
Oct 22, 2024	80.19	80.83	79.72	80.54	80.41	0.24%	121,719
Oct 21, 2024	80.79	80.98	79.51	80.35	80.22	-0.73%	129,136
Oct 18, 2024	80.79	81.19	80.38	80.94	80.81	0.92%	109,800
Oct 17, 2024	81.01	81.07	79.30	80.20	80.07	-1.01%	110,120
Oct 16, 2024	81.74	82.26	81.01	81.02	80.89	-0.84%	100,301
Oct 15, 2024	80.46	82.30	80.19	81.71	81.58	1.64%	247,800
Oct 11, 2024	78.75	80.43	78.74	80.39	80.26	1.95%	146,900
Oct 10, 2024	80.04	80.17	78.83	78.85	78.72	-1.81%	80,435
Oct 9, 2024	81.61	81.65	80.09	80.30	80.17	-1.25%	92,233
Oct 8, 2024	81.63	81.82	81.15	81.32	81.19	-0.11%	71,900
Oct 7, 2024	80.79	81.65	80.50	81.41	81.28	0.54%	106,300
Oct 4, 2024	82.83	82.83	80.48	80.97	80.84	-1.90%	187,300
Oct 3, 2024	84.41	84.82	82.32	82.54	82.41	-2.03%	180,542
Oct 2, 2024	84.62	85.06	84.12	84.25	84.11	-1.18%	90,347
Oct 1, 2024	85.50	85.65	84.60	85.26	85.26	-0.47%	91,806
Sep 30, 2024	84.43	85.85	84.43	85.66	85.66	1.22%	106,701
Sep 27, 2024	85.75	86.20	84.60	84.63	84.63	-1.31%	110,134
Sep 26, 2024	86.22	86.52	85.46	85.75	85.63	-0.55%	101,535
Sep 25, 2024	86.93	87.23	86.14	86.22	86.10	-0.89%	77,000
Sep 24, 2024	86.24	87.67	86.24	86.99	86.87	-0.06%	101,600
Sep 23, 2024	88.44	88.65	86.80	87.04	86.92	-1.34%	167,100
Sep 20, 2024	86.23	89.28	83.88	88.22	88.10	0.01%	1,338,413
Sep 19, 2024	90.10	90.10	87.97	88.21	88.09	-1.31%	208,500
Sep 18, 2024	89.83	89.93	88.71	89.38	89.25	-0.62%	256,500
Sep 17, 2024	90.57	90.99	89.51	89.94	89.81	-0.75%	191,800
Sep 16, 2024	91.17	91.20	89.12	90.62	90.49	-0.78%	162,500
Sep 13, 2024	90.78	91.81	89.91	91.33	91.20	0.71%	199,200
Sep 12, 2024	89.47	91.03	89.47	90.69	90.56	1.36%	114,300
Sep 11, 2024	89.09	89.55	88.05	89.47	89.34	0.43%	133,700
Sep 10, 2024	87.78	89.76	87.54	89.09	88.97	1.42%	136,409
Sep 9, 2024	86.80	88.15	86.80	87.84	87.72	1.37%	220,022
Sep 6, 2024	87.26	87.26	85.70	86.65	86.53	-0.06%	235,145
Sep 5, 2024	87.50	88.00	86.19	86.70	86.58	-0.63%	79,000
Sep 4, 2024	85.28	87.39	85.28	87.25	87.13	1.65%	131,901
Sep 3, 2024	86.54	86.88	85.42	85.83	85.71	-0.54%	83,835
Aug 30, 2024	84.50	86.41	84.50	86.30	86.18	2.12%	137,811
Aug 29, 2024	85.14	85.14	83.86	84.51	84.27	-0.74%	72,000
Aug 28, 2024	85.87	85.87	84.20	85.14	84.90	-0.39%	93,002
Aug 27, 2024	84.67	86.10	84.52	85.47	85.23	0.83%	109,400
Aug 26, 2024	85.00	85.23	84.48	84.77	84.53	0.02%	67,616
Aug 23, 2024	84.00	85.00	83.85	84.75	84.51	0.65%	105,536
Aug 22, 2024	84.26	84.70	83.71	84.20	83.96	-	71,720
Aug 21, 2024	82.60	84.84	82.60	84.20	83.96	1.75%	141,400
Aug 20, 2024	81.30	82.89	81.16	82.75	82.52	1.76%	67,021
Aug 19, 2024	81.34	81.86	80.99	81.32	81.09	0.36%	47,600
Aug 16, 2024	80.83	81.67	80.83	81.03	80.80	-0.52%	60,401
Aug 15, 2024	81.70	82.00	81.18	81.45	81.22	0.20%	63,405
Aug 14, 2024	81.30	81.41	80.43	81.29	81.06	-0.02%	66,300
Aug 13, 2024	80.54	81.59	80.01	81.31	81.08	1.23%	153,333
Aug 12, 2024	79.43	80.51	78.80	80.32	80.09	0.75%	73,216
Aug 9, 2024	79.25	79.72	78.61	79.72	79.50	1.21%	49,511
Aug 8, 2024	78.66	79.67	78.34	78.77	78.55	0.38%	79,100
Aug 7, 2024	79.44	80.11	78.22	78.47	78.25	-1.11%	83,319
Aug 6, 2024	77.00	79.63	76.95	79.35	79.13	0.99%	114,400
Aug 2, 2024	79.52	79.65	77.83	78.57	78.35	-1.49%	102,022
Aug 1, 2024	78.70	80.04	77.96	79.76	79.54	2.26%	108,200
Jul 31, 2024	78.00	78.70	76.87	78.00	77.78	-1.27%	161,319