BEPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	22.64	22.73	22.46	22.55	22.55	0.18%	7,685
Sep 24, 2026	22.60	22.74	22.51	22.51	22.51	-0.13%	5,221
Sep 23, 2026	22.64	22.79	22.46	22.54	22.54	-0.09%	12,961
Sep 22, 2026	22.58	22.65	22.42	22.56	22.56	0.27%	7,954
Sep 21, 2026	22.57	22.85	22.50	22.50	22.50	-0.66%	5,157
Sep 18, 2026	22.40	22.78	22.40	22.65	22.65	0.67%	12,889
Sep 17, 2026	22.42	22.64	22.40	22.50	22.50	0.96%	20,723
Sep 16, 2026	22.45	22.60	22.29	22.29	22.29	-0.73%	24,016
Sep 15, 2026	23.02	23.15	22.12	22.45	22.45	-2.48%	126,404
Sep 14, 2026	23.32	23.32	23.02	23.02	23.02	-0.65%	1,798
Sep 11, 2026	23.00	23.38	23.00	23.17	23.17	-0.22%	3,499
Sep 10, 2026	23.13	23.45	22.94	23.22	23.22	-0.21%	6,577
Sep 9, 2026	23.10	23.51	23.10	23.27	23.27	0.09%	5,365
Sep 8, 2026	23.01	23.27	23.01	23.25	23.25	0.78%	6,372
Sep 4, 2026	23.22	23.22	23.07	23.07	23.07	-0.30%	9,710
Sep 3, 2026	23.18	23.28	22.90	23.14	23.14	-0.04%	17,304
Sep 2, 2026	23.35	23.35	23.00	23.15	23.15	-0.73%	9,769
Sep 1, 2026	23.41	23.41	23.04	23.32	23.32	-0.38%	8,645
Aug 31, 2026	23.43	23.53	23.21	23.41	23.41	-0.21%	7,371
Aug 28, 2026	23.52	23.55	23.44	23.46	23.46	-0.30%	5,454
Aug 27, 2026	23.60	23.60	23.50	23.53	23.53	-0.06%	5,045
Aug 26, 2026	23.45	23.61	23.45	23.55	23.55	0.23%	3,219
Aug 25, 2026	23.64	23.70	23.43	23.49	23.49	-0.63%	13,540
Aug 24, 2026	23.80	23.95	23.61	23.64	23.64	-0.46%	6,256
Aug 21, 2026	23.70	23.98	23.45	23.75	23.75	0.64%	11,408
Aug 20, 2026	24.25	24.25	23.39	23.60	23.60	-2.68%	44,786
Aug 19, 2026	24.29	24.34	24.20	24.25	24.25	-0.08%	10,061
Aug 18, 2026	24.39	24.39	24.20	24.27	24.27	-0.61%	8,429
Aug 17, 2026	24.50	24.57	24.42	24.42	24.42	-0.12%	5,734
Aug 14, 2026	24.50	24.51	24.40	24.45	24.45	-0.57%	2,518
Aug 13, 2026	24.52	24.60	24.47	24.59	24.59	0.49%	3,366
Aug 12, 2026	24.37	24.47	24.23	24.47	24.47	0.20%	5,618
Aug 11, 2026	24.27	24.42	24.20	24.42	24.42	0.70%	3,296
Aug 10, 2026	24.60	24.60	24.09	24.25	24.25	-1.16%	16,320
Aug 7, 2026	24.45	24.56	24.40	24.54	24.54	0.64%	2,340
Aug 6, 2026	24.42	24.49	24.38	24.38	24.38	-0.41%	4,517
Aug 5, 2026	24.49	24.59	24.44	24.48	24.48	-0.29%	2,506
Aug 4, 2026	24.61	24.61	24.47	24.55	24.55	0.37%	6,757
Aug 3, 2026	24.79	24.79	24.40	24.46	24.46	-0.77%	6,152
Jul 31, 2026	25.01	25.01	24.60	24.65	24.65	-0.70%	12,443
Jul 30, 2026	24.89	24.89	24.73	24.83	24.83	0.02%	3,718
Jul 29, 2026	24.61	24.82	24.58	24.82	24.82	0.81%	10,366
Jul 28, 2026	24.50	24.63	24.38	24.62	24.62	0.65%	3,278
Jul 27, 2026	24.64	24.64	24.42	24.46	24.46	0.37%	4,003
Jul 24, 2026	24.46	24.89	24.37	24.37	24.37	0.08%	2,130
Jul 23, 2026	24.48	24.89	24.35	24.35	24.35	-0.90%	4,384
Jul 22, 2026	24.78	24.86	24.57	24.57	24.57	-0.73%	4,215
Jul 21, 2026	24.78	24.91	24.75	24.75	24.75	-0.36%	3,965
Jul 20, 2026	24.58	24.97	24.58	24.84	24.84	1.06%	7,232
Jul 17, 2026	24.39	24.67	24.39	24.58	24.58	0.78%	5,126