Register for real-time alerts, custom portfolio, and market movers
BECN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 93.18 | -1.45 | -1.53% | 95.25 | 95.36 | 92.43 | 527,295 |
| Apr 16 2024 | 94.63 | -1.63 | -1.69% | 95.48 | 95.62 | 94.2124 | 405,593 |
| Apr 15 2024 | 96.26 | -0.88 | -0.91% | 98.98 | 98.98 | 95.72 | 612,796 |
| Apr 12 2024 | 97.14 | -0.72 | -0.74% | 96.52 | 98.46 | 96.18 | 463,161 |
| Apr 11 2024 | 97.86 | -1.20 | -1.21% | 99.74 | 99.74 | 97.36 | 495,475 |
| Apr 10 2024 | 99.06 | -0.66 | -0.66% | 97.84 | 100.18 | 96.84 | 742,354 |
| Apr 09 2024 | 99.72 | -1.54 | -1.52% | 101.38 | 101.865 | 99.45 | 564,620 |
| Apr 08 2024 | 101.26 | -0.79 | -0.77% | 102.05 | 102.67 | 101.24 | 317,804 |
| Apr 05 2024 | 102.05 | 1.37 | 1.36% | 100.62 | 102.83 | 100.52 | 436,677 |
| Apr 04 2024 | 100.68 | 0.41 | 0.41% | 101.55 | 102.30 | 100.10 | 756,945 |
| Apr 03 2024 | 100.27 | 0.24 | 0.24% | 99.49 | 101.28 | 99.46 | 558,705 |
| Apr 02 2024 | 100.03 | -0.20 | -0.20% | 99.65 | 100.28 | 97.975 | 722,456 |
| Apr 01 2024 | 100.23 | 2.21 | 2.25% | 98.47 | 100.53 | 97.70 | 855,970 |
| Mar 28 2024 | 98.02 | 2.97 | 3.12% | 93.87 | 99.11 | 93.55 | 1,607,057 |
| Mar 27 2024 | 95.05 | 0.20 | 0.21% | 95.94 | 96.075 | 94.82 | 405,835 |
| Mar 26 2024 | 94.85 | -0.20 | -0.21% | 94.93 | 95.28 | 94.31 | 336,624 |
| Mar 25 2024 | 95.05 | -0.13 | -0.14% | 95.57 | 96.405 | 94.85 | 369,882 |
| Mar 22 2024 | 95.18 | 0.37 | 0.39% | 95.30 | 95.63 | 94.26 | 562,633 |
| Mar 21 2024 | 94.81 | 0.76 | 0.81% | 94.83 | 96.86 | 94.5201 | 794,465 |
| Mar 20 2024 | 94.05 | 1.35 | 1.46% | 92.60 | 94.61 | 92.60 | 658,394 |
| Mar 19 2024 | 92.70 | 4.37 | 4.95% | 88.39 | 92.81 | 88.39 | 694,292 |
| Mar 18 2024 | 88.33 | -0.09 | -0.10% | 88.27 | 89.86 | 88.17 | 458,515 |
| Mar 15 2024 | 88.42 | 1.89 | 2.18% | 86.24 | 88.62 | 85.86 | 870,797 |
| Mar 14 2024 | 86.53 | -0.10 | -0.12% | 86.60 | 87.33 | 85.58 | 529,275 |
| Mar 13 2024 | 86.63 | 0.26 | 0.30% | 86.40 | 87.225 | 85.67 | 405,715 |
| Mar 12 2024 | 86.37 | 0.99 | 1.16% | 85.57 | 86.67 | 84.62 | 302,640 |
| Mar 11 2024 | 85.38 | -1.47 | -1.69% | 86.00 | 86.085 | 84.00 | 485,900 |
| Mar 08 2024 | 86.85 | 0.11 | 0.13% | 87.71 | 88.54 | 86.20 | 380,013 |
| Mar 07 2024 | 86.74 | 1.84 | 2.17% | 85.66 | 86.9099 | 85.41 | 714,841 |
| Mar 06 2024 | 84.90 | -0.29 | -0.34% | 85.90 | 86.63 | 84.81 | 510,675 |
| Mar 05 2024 | 85.19 | -0.87 | -1.01% | 85.53 | 86.81 | 84.56 | 692,425 |
| Mar 04 2024 | 86.06 | 0.16 | 0.19% | 86.06 | 86.70 | 85.34 | 541,590 |
| Mar 01 2024 | 85.90 | 0.01 | 0.01% | 85.86 | 86.45 | 85.07 | 490,491 |
| Feb 29 2024 | 85.89 | 1.64 | 1.95% | 86.35 | 86.575 | 82.92 | 1,489,626 |
| Feb 28 2024 | 84.25 | -5.24 | -5.86% | 86.24 | 88.53 | 83.10 | 1,873,215 |
| Feb 27 2024 | 89.49 | 1.10 | 1.24% | 89.35 | 90.62 | 88.80 | 1,069,104 |
| Feb 26 2024 | 88.39 | 0.43 | 0.49% | 88.16 | 88.73 | 87.64 | 651,396 |
| Feb 23 2024 | 87.96 | 2.07 | 2.41% | 85.89 | 88.1585 | 85.69 | 557,499 |
| Feb 22 2024 | 85.89 | 0.62 | 0.73% | 86.01 | 86.82 | 85.765 | 557,342 |
| Feb 21 2024 | 85.27 | 0.69 | 0.82% | 84.80 | 85.33 | 83.84 | 541,066 |
| Feb 20 2024 | 84.58 | -0.50 | -0.59% | 84.56 | 85.63 | 84.13 | 645,110 |
| Feb 16 2024 | 85.08 | -2.51 | -2.87% | 87.27 | 87.53 | 84.90 | 612,967 |
| Feb 15 2024 | 87.59 | 0.54 | 0.62% | 87.86 | 87.91 | 86.545 | 416,796 |
| Feb 14 2024 | 87.05 | 2.34 | 2.76% | 86.44 | 87.12 | 85.30 | 566,552 |
| Feb 13 2024 | 84.71 | -2.31 | -2.65% | 84.26 | 86.93 | 83.00 | 695,660 |
| Feb 12 2024 | 87.02 | -0.26 | -0.30% | 87.57 | 88.6725 | 86.69 | 728,958 |
| Feb 09 2024 | 87.28 | 0.95 | 1.10% | 86.00 | 87.31 | 85.46 | 654,592 |
| Feb 08 2024 | 86.33 | 1.47 | 1.73% | 87.75 | 87.75 | 84.86 | 544,325 |
| Feb 07 2024 | 84.86 | 1.41 | 1.69% | 83.81 | 85.565 | 83.63 | 443,641 |
| Feb 06 2024 | 83.45 | 1.07 | 1.30% | 82.40 | 83.68 | 82.08 | 451,292 |
| Feb 05 2024 | 82.38 | -2.00 | -2.37% | 83.47 | 83.72 | 82.16 | 526,689 |
| Feb 02 2024 | 84.38 | 0.65 | 0.78% | 82.79 | 84.925 | 81.81 | 743,496 |
| Feb 01 2024 | 83.73 | 0.84 | 1.01% | 83.47 | 84.20 | 82.66 | 900,593 |
| Jan 31 2024 | 82.89 | -2.54 | -2.97% | 85.70 | 85.70 | 82.62 | 710,478 |
| Jan 30 2024 | 85.43 | -0.08 | -0.09% | 85.58 | 85.87 | 85.14 | 414,448 |
| Jan 29 2024 | 85.51 | 1.80 | 2.15% | 84.00 | 85.51 | 83.64 | 516,711 |
| Jan 26 2024 | 83.71 | 0.95 | 1.15% | 83.07 | 83.97 | 82.48 | 660,990 |
| Jan 25 2024 | 82.76 | 0.60 | 0.73% | 83.13 | 83.795 | 82.26 | 597,419 |
| Jan 24 2024 | 82.16 | -2.35 | -2.78% | 85.85 | 86.17 | 81.61 | 770,631 |
| Jan 23 2024 | 84.51 | -2.56 | -2.94% | 87.08 | 87.38 | 83.53 | 1,658,689 |
| Jan 22 2024 | 87.07 | 1.96 | 2.30% | 85.73 | 87.30 | 85.62 | 1,319,499 |
| Jan 19 2024 | 85.11 | 0.90 | 1.07% | 84.50 | 85.59 | 84.11 | 4,058,734 |
