Register for streaming realtime charts, analysis tools, and prices.
BEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 21.66 | 0.00 | 0.00% | 21.73 | 22.04 | 21.53 | 792,687 |
| Apr 23 2024 | 21.66 | 0.60 | 2.85% | 21.06 | 21.97 | 20.95 | 1,117,628 |
| Apr 22 2024 | 21.06 | 0.29 | 1.40% | 20.88 | 21.20 | 20.75 | 362,607 |
| Apr 19 2024 | 20.77 | 0.19 | 0.92% | 20.64 | 20.85 | 20.56 | 1,026,218 |
| Apr 18 2024 | 20.58 | 0.33 | 1.63% | 20.29 | 20.69 | 20.28 | 651,797 |
| Apr 17 2024 | 20.25 | 0.24 | 1.20% | 20.25 | 20.35 | 19.95 | 492,832 |
| Apr 16 2024 | 20.01 | -0.50 | -2.44% | 20.0907 | 20.23 | 19.92 | 690,406 |
| Apr 15 2024 | 20.51 | -0.53 | -2.52% | 21.17 | 21.25 | 20.43 | 766,034 |
| Apr 12 2024 | 21.04 | -0.72 | -3.31% | 21.69 | 21.77 | 20.96 | 526,801 |
| Apr 11 2024 | 21.76 | -0.18 | -0.82% | 22.21 | 22.25 | 21.71 | 414,972 |
| Apr 10 2024 | 21.94 | -0.94 | -4.11% | 22.23 | 22.35 | 21.90 | 411,270 |
| Apr 09 2024 | 22.88 | 0.00 | 0.00% | 23.00 | 23.09 | 22.68 | 386,301 |
| Apr 08 2024 | 22.88 | 0.49 | 2.19% | 22.50 | 22.95 | 22.43 | 420,262 |
| Apr 05 2024 | 22.39 | -0.46 | -2.01% | 22.85 | 22.85 | 22.28 | 465,035 |
| Apr 04 2024 | 22.85 | 0.25 | 1.11% | 23.05 | 23.33 | 22.63 | 503,717 |
| Apr 03 2024 | 22.60 | -0.42 | -1.82% | 22.88 | 22.98 | 22.40 | 396,719 |
| Apr 02 2024 | 23.02 | -0.10 | -0.43% | 22.84 | 23.20 | 22.70 | 400,120 |
| Apr 01 2024 | 23.12 | -0.11 | -0.47% | 23.36 | 23.49 | 22.87 | 486,052 |
| Mar 28 2024 | 23.23 | 0.08 | 0.35% | 23.09 | 23.41 | 22.88 | 526,303 |
| Mar 27 2024 | 23.15 | 0.28 | 1.22% | 22.87 | 23.3238 | 22.82 | 489,290 |
| Mar 26 2024 | 22.87 | -0.03 | -0.13% | 22.94 | 23.17 | 22.54 | 454,587 |
| Mar 25 2024 | 22.90 | -0.10 | -0.43% | 23.00 | 23.25 | 22.81 | 882,234 |
| Mar 22 2024 | 23.00 | 0.46 | 2.04% | 22.45 | 23.14 | 22.45 | 919,338 |
| Mar 21 2024 | 22.54 | 0.02 | 0.09% | 22.65 | 22.84 | 22.37 | 469,234 |
| Mar 20 2024 | 22.52 | 0.54 | 2.46% | 21.95 | 22.6677 | 21.86 | 357,099 |
| Mar 19 2024 | 21.98 | -0.08 | -0.36% | 22.00 | 22.4238 | 21.85 | 402,556 |
| Mar 18 2024 | 22.06 | -0.65 | -2.86% | 22.70 | 22.70 | 22.04 | 680,723 |
| Mar 15 2024 | 22.71 | -0.03 | -0.13% | 22.74 | 22.81 | 22.27 | 579,552 |
| Mar 14 2024 | 22.74 | -0.21 | -0.92% | 23.00 | 23.21 | 22.535 | 401,324 |
| Mar 13 2024 | 22.95 | -0.26 | -1.12% | 23.19 | 23.46 | 22.86 | 385,634 |
| Mar 12 2024 | 23.21 | -0.60 | -2.52% | 23.81 | 23.865 | 23.18 | 284,524 |
| Mar 11 2024 | 23.81 | -0.12 | -0.50% | 23.82 | 24.28 | 23.765 | 430,941 |
| Mar 08 2024 | 23.93 | -0.25 | -1.03% | 24.20 | 24.35 | 23.77 | 343,703 |
| Mar 07 2024 | 24.18 | 1.38 | 6.05% | 22.94 | 24.22 | 22.91 | 651,008 |
| Mar 06 2024 | 22.80 | 0.45 | 2.01% | 22.55 | 22.86 | 22.40 | 671,406 |
| Mar 05 2024 | 22.35 | -0.18 | -0.80% | 22.39 | 22.875 | 22.21 | 518,373 |
| Mar 04 2024 | 22.53 | -0.31 | -1.36% | 22.78 | 22.865 | 22.25 | 534,940 |
| Mar 01 2024 | 22.84 | 0.43 | 1.92% | 22.29 | 23.03 | 21.99 | 596,570 |
| Feb 29 2024 | 22.41 | 0.19 | 0.86% | 22.35 | 22.7899 | 22.22 | 753,831 |
| Feb 28 2024 | 22.22 | -0.60 | -2.63% | 22.46 | 22.63 | 22.21 | 583,573 |
| Feb 27 2024 | 22.82 | 0.07 | 0.31% | 22.74 | 23.00 | 22.54 | 827,477 |
| Feb 26 2024 | 22.75 | -0.40 | -1.73% | 23.07 | 23.10 | 22.61 | 653,827 |
| Feb 23 2024 | 23.15 | -0.25 | -1.07% | 23.40 | 23.59 | 22.90 | 528,126 |
| Feb 22 2024 | 23.40 | -0.11 | -0.47% | 23.13 | 23.57 | 23.04 | 553,412 |
| Feb 21 2024 | 23.51 | -0.03 | -0.13% | 23.45 | 23.75 | 23.38 | 348,843 |
| Feb 20 2024 | 23.54 | -0.36 | -1.51% | 23.90 | 24.12 | 23.37 | 318,738 |
| Feb 16 2024 | 23.90 | -0.27 | -1.12% | 23.89 | 24.27 | 23.64 | 487,357 |
| Feb 15 2024 | 24.17 | 0.88 | 3.78% | 23.33 | 24.30 | 23.12 | 555,243 |
| Feb 14 2024 | 23.29 | 0.25 | 1.09% | 23.27 | 23.45 | 23.145 | 302,038 |
| Feb 13 2024 | 23.04 | -1.08 | -4.48% | 23.4993 | 23.5999 | 23.02 | 592,417 |
| Feb 12 2024 | 24.12 | 0.20 | 0.84% | 23.75 | 24.37 | 23.75 | 696,837 |
| Feb 09 2024 | 23.92 | -0.03 | -0.13% | 23.93 | 24.20 | 23.68 | 459,660 |
| Feb 08 2024 | 23.95 | -0.95 | -3.82% | 24.67 | 24.71 | 23.94 | 565,609 |
| Feb 07 2024 | 24.90 | 0.03 | 0.12% | 25.11 | 25.23 | 24.5701 | 404,290 |
| Feb 06 2024 | 24.87 | 0.41 | 1.68% | 24.52 | 25.03 | 24.16 | 362,217 |
| Feb 05 2024 | 24.46 | -0.95 | -3.74% | 25.07 | 25.07 | 24.10 | 741,592 |
| Feb 02 2024 | 25.41 | -0.72 | -2.76% | 26.25 | 26.25 | 24.88 | 487,153 |
| Feb 01 2024 | 26.13 | 0.12 | 0.46% | 26.13 | 26.31 | 25.80 | 253,627 |
| Jan 31 2024 | 26.01 | -0.41 | -1.55% | 26.42 | 26.82 | 25.90 | 289,830 |
| Jan 30 2024 | 26.42 | -0.22 | -0.83% | 26.56 | 26.61 | 26.08 | 296,600 |
| Jan 29 2024 | 26.64 | 0.66 | 2.54% | 26.31 | 26.80 | 25.5969 | 238,408 |
| Jan 26 2024 | 25.98 | -0.27 | -1.03% | 26.33 | 26.40 | 25.86 | 289,220 |
