TSX:BEI.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	63.63	64.97	63.63	64.14	64.14	0.58%	128,282
Jun 4, 2026	63.72	64.01	63.15	63.77	63.77	0.35%	104,856
Jun 3, 2026	63.60	64.02	63.47	63.55	63.55	-0.34%	61,070
Jun 2, 2026	63.78	64.50	63.60	63.77	63.77	-0.17%	100,848
Jun 1, 2026	64.00	64.16	62.91	63.88	63.88	-0.33%	111,266
May 29, 2026	63.95	64.09	62.69	64.09	64.09	0.45%	247,189
May 28, 2026	64.75	64.88	63.85	63.95	63.80	-1.24%	202,705
May 27, 2026	65.98	65.98	64.50	64.75	64.60	0.08%	163,626
May 26, 2026	64.67	64.90	64.55	64.70	64.55	-0.32%	89,242
May 25, 2026	65.00	65.00	64.46	64.91	64.76	0.29%	42,579
May 22, 2026	64.70	65.00	64.42	64.72	64.57	0.11%	111,165
May 21, 2026	63.97	64.84	63.94	64.65	64.50	0.59%	123,355
May 20, 2026	63.55	64.57	63.55	64.27	64.12	1.34%	90,924
May 19, 2026	63.30	64.02	62.81	63.42	63.27	0.09%	123,305
May 15, 2026	63.35	63.65	63.07	63.36	63.21	-0.05%	111,926
May 14, 2026	63.13	64.29	63.01	63.39	63.24	0.56%	88,058
May 13, 2026	64.14	64.14	63.04	63.04	62.89	-0.80%	172,666
May 12, 2026	64.72	64.72	63.25	63.55	63.40	-1.34%	111,449
May 11, 2026	65.08	65.33	64.18	64.41	64.26	-0.77%	111,611
May 8, 2026	66.00	66.06	64.78	64.91	64.76	-1.76%	232,045
May 7, 2026	65.40	67.17	64.90	66.07	65.92	1.02%	168,737
May 6, 2026	67.51	68.17	64.41	65.40	65.25	-3.01%	279,247
May 5, 2026	66.39	67.56	66.39	67.43	67.27	1.26%	123,690
May 4, 2026	67.16	67.65	66.47	66.59	66.43	-1.16%	99,041
May 1, 2026	67.88	68.60	67.33	67.37	67.21	-0.75%	157,096
Apr 30, 2026	67.41	68.46	67.41	67.88	67.72	0.92%	185,713
Apr 29, 2026	67.65	68.20	67.22	67.41	67.10	-0.53%	163,599
Apr 28, 2026	67.98	68.03	67.44	67.77	67.46	0.40%	119,323
Apr 27, 2026	67.49	68.03	67.44	67.50	67.19	0.09%	112,510
Apr 24, 2026	66.78	67.62	66.52	67.44	67.13	0.37%	85,260
Apr 23, 2026	66.33	67.71	66.32	67.19	66.88	1.27%	98,031
Apr 22, 2026	67.70	67.84	66.23	66.35	66.05	-1.56%	93,224
Apr 21, 2026	68.15	68.65	67.22	67.40	67.09	-0.65%	238,798
Apr 20, 2026	68.17	68.99	67.48	67.84	67.53	-0.56%	208,582
Apr 17, 2026	67.28	68.42	66.83	68.22	67.91	1.74%	162,448
Apr 16, 2026	66.38	67.61	66.38	67.05	66.74	0.92%	213,788
Apr 15, 2026	65.49	66.64	65.29	66.44	66.14	1.44%	194,033
Apr 14, 2026	65.77	66.35	65.27	65.50	65.20	-0.41%	150,298
Apr 13, 2026	65.00	65.77	64.50	65.77	65.47	1.18%	153,488
Apr 10, 2026	65.06	66.16	63.82	65.00	64.70	-0.05%	124,450
Apr 9, 2026	65.25	66.05	64.88	65.03	64.73	-0.43%	126,498
Apr 8, 2026	65.43	65.97	64.93	65.31	65.01	0.46%	179,547
Apr 7, 2026	64.53	65.50	64.53	65.01	64.71	-	166,847
Apr 6, 2026	64.44	65.61	64.42	65.01	64.71	0.48%	58,931
Apr 2, 2026	63.82	65.10	63.82	64.70	64.40	1.09%	91,032
Apr 1, 2026	63.06	64.22	63.02	64.00	63.71	1.67%	88,204
Mar 31, 2026	62.43	63.67	62.43	62.95	62.66	0.99%	110,282
Mar 30, 2026	62.40	63.30	62.28	62.48	62.05	0.35%	142,792
Mar 27, 2026	63.14	63.15	61.98	62.26	61.83	-1.41%	97,768
Mar 26, 2026	63.42	64.04	63.04	63.15	62.71	-1.07%	107,564