Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BESGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,052.44 | -5.56 | -0.27% | 2,056.25 | 2,058.75 | 2,050.09 | 0 |
| May 30 2024 | 2,058.00 | -1.84 | -0.09% | 2,052.63 | 2,062.20 | 2,052.63 | 0 |
| May 29 2024 | 2,059.84 | -20.42 | -0.98% | 2,067.90 | 2,073.56 | 2,056.02 | 0 |
| May 28 2024 | 2,080.26 | -20.28 | -0.97% | 2,097.87 | 2,101.57 | 2,076.44 | 0 |
| May 27 2024 | 2,100.54 | 3.94 | 0.19% | 2,095.71 | 2,101.97 | 2,093.02 | 0 |
| May 24 2024 | 2,096.60 | -2.56 | -0.12% | 2,084.15 | 2,097.70 | 2,081.25 | 0 |
| May 23 2024 | 2,099.16 | -3.72 | -0.18% | 2,105.71 | 2,108.38 | 2,095.19 | 0 |
| May 22 2024 | 2,102.88 | -4.63 | -0.22% | 2,107.11 | 2,108.00 | 2,099.28 | 0 |
| May 21 2024 | 2,107.51 | -11.27 | -0.53% | 2,109.93 | 2,111.71 | 2,099.24 | 0 |
| May 20 2024 | 2,118.78 | 6.65 | 0.31% | 2,112.46 | 2,121.44 | 2,112.14 | 0 |
| May 17 2024 | 2,112.13 | 1.60 | 0.08% | 2,105.67 | 2,113.40 | 2,103.59 | 0 |
| May 16 2024 | 2,110.53 | -1.04 | -0.05% | 2,108.67 | 2,112.43 | 2,095.29 | 0 |
| May 15 2024 | 2,111.57 | 3.46 | 0.16% | 2,110.87 | 2,120.50 | 2,106.84 | 0 |
| May 14 2024 | 2,108.11 | 3.95 | 0.19% | 2,100.97 | 2,109.59 | 2,094.35 | 0 |
| May 13 2024 | 2,104.16 | 4.95 | 0.24% | 2,101.31 | 2,107.33 | 2,096.89 | 0 |
| May 10 2024 | 2,099.21 | 9.81 | 0.47% | 2,093.40 | 2,103.69 | 2,093.40 | 0 |
| May 09 2024 | 2,089.40 | 7.18 | 0.34% | 2,076.60 | 2,090.99 | 2,076.60 | 0 |
| May 08 2024 | 2,082.22 | 5.35 | 0.26% | 2,082.12 | 2,093.37 | 2,081.35 | 0 |
| May 07 2024 | 2,076.87 | 24.44 | 1.19% | 2,061.56 | 2,079.68 | 2,060.05 | 0 |
| May 06 2024 | 2,052.43 | 13.47 | 0.66% | 2,044.73 | 2,059.73 | 2,042.99 | 0 |
| May 03 2024 | 2,038.96 | 20.38 | 1.01% | 2,027.99 | 2,051.69 | 2,027.99 | 0 |
| May 02 2024 | 2,018.58 | -1.09 | -0.05% | 2,019.65 | 2,030.32 | 2,018.58 | 0 |
| Apr 30 2024 | 2,019.67 | -4.13 | -0.20% | 2,025.98 | 2,027.28 | 2,017.19 | 0 |
| Apr 29 2024 | 2,023.80 | 1.78 | 0.09% | 2,023.05 | 2,029.76 | 2,021.40 | 0 |
| Apr 26 2024 | 2,022.02 | 11.36 | 0.56% | 2,013.48 | 2,027.99 | 2,011.99 | 0 |
| Apr 25 2024 | 2,010.66 | -14.37 | -0.71% | 2,025.40 | 2,025.83 | 1,998.06 | 0 |
| Apr 24 2024 | 2,025.03 | -12.29 | -0.60% | 2,042.47 | 2,044.74 | 2,022.73 | 0 |
| Apr 23 2024 | 2,037.32 | 5.61 | 0.28% | 2,037.30 | 2,042.19 | 2,028.70 | 0 |
| Apr 22 2024 | 2,031.71 | 20.17 | 1.00% | 2,024.81 | 2,035.53 | 2,020.67 | 0 |
| Apr 19 2024 | 2,011.54 | -8.71 | -0.43% | 1,999.77 | 2,014.35 | 1,993.24 | 0 |
| Apr 18 2024 | 2,020.25 | 15.24 | 0.76% | 2,012.17 | 2,023.20 | 2,009.51 | 0 |
| Apr 17 2024 | 2,005.01 | 0.06 | 0.00% | 2,006.25 | 2,025.89 | 2,005.01 | 0 |
| Apr 16 2024 | 2,004.95 | -28.19 | -1.39% | 2,008.37 | 2,014.44 | 2,001.30 | 0 |
| Apr 15 2024 | 2,033.14 | 8.72 | 0.43% | 2,029.73 | 2,048.37 | 2,029.53 | 0 |
| Apr 12 2024 | 2,024.42 | -7.29 | -0.36% | 2,039.06 | 2,048.90 | 2,018.58 | 0 |
| Apr 11 2024 | 2,031.71 | -16.08 | -0.79% | 2,046.67 | 2,056.09 | 2,022.94 | 0 |
| Apr 10 2024 | 2,047.79 | 0.98 | 0.05% | 2,063.37 | 2,068.48 | 2,039.04 | 0 |
| Apr 09 2024 | 2,046.81 | -5.52 | -0.27% | 2,049.43 | 2,061.24 | 2,044.03 | 0 |
| Apr 08 2024 | 2,052.33 | 10.89 | 0.53% | 2,038.94 | 2,053.08 | 2,038.39 | 0 |
| Apr 05 2024 | 2,041.44 | -16.21 | -0.79% | 2,037.07 | 2,042.96 | 2,034.39 | 0 |
| Apr 04 2024 | 2,057.65 | 6.70 | 0.33% | 2,051.81 | 2,061.51 | 2,050.24 | 0 |
| Apr 03 2024 | 2,050.95 | 5.43 | 0.27% | 2,047.11 | 2,051.89 | 2,040.01 | 0 |
| Apr 02 2024 | 2,045.52 | -13.05 | -0.63% | 2,057.45 | 2,072.09 | 2,044.00 | 0 |
| Mar 28 2024 | 2,058.57 | -0.31 | -0.02% | 2,060.95 | 2,063.44 | 2,054.93 | 0 |
| Mar 27 2024 | 2,058.88 | 15.12 | 0.74% | 2,045.94 | 2,061.11 | 2,045.94 | 0 |
| Mar 26 2024 | 2,043.76 | 6.26 | 0.31% | 2,037.71 | 2,046.96 | 2,036.83 | 0 |
| Mar 25 2024 | 2,037.50 | 1.09 | 0.05% | 2,036.62 | 2,041.16 | 2,030.53 | 0 |
| Mar 22 2024 | 2,036.41 | 4.11 | 0.20% | 2,029.02 | 2,038.52 | 2,029.02 | 0 |
| Mar 21 2024 | 2,032.30 | 18.80 | 0.93% | 2,033.30 | 2,034.04 | 2,022.55 | 0 |
| Mar 20 2024 | 2,013.50 | 10.12 | 0.51% | 2,002.34 | 2,015.99 | 2,001.81 | 0 |
| Mar 19 2024 | 2,003.38 | 4.88 | 0.24% | 1,996.14 | 2,003.88 | 1,993.97 | 0 |
| Mar 18 2024 | 1,998.50 | 2.08 | 0.10% | 1,999.16 | 2,002.63 | 1,993.37 | 0 |
| Mar 15 2024 | 1,996.42 | -2.95 | -0.15% | 2,000.77 | 2,008.07 | 1,996.42 | 0 |
| Mar 14 2024 | 1,999.37 | -4.80 | -0.24% | 2,009.97 | 2,010.57 | 1,993.10 | 0 |
| Mar 13 2024 | 2,004.17 | -3.92 | -0.20% | 2,008.24 | 2,012.08 | 2,004.17 | 0 |
| Mar 12 2024 | 2,008.09 | 11.64 | 0.58% | 2,001.58 | 2,011.18 | 1,997.10 | 0 |
| Mar 11 2024 | 1,996.45 | -10.77 | -0.54% | 2,000.47 | 2,000.85 | 1,993.08 | 0 |
| Mar 08 2024 | 2,007.22 | 3.37 | 0.17% | 2,007.95 | 2,012.07 | 2,002.32 | 0 |
| Mar 07 2024 | 2,003.85 | 16.08 | 0.81% | 1,983.87 | 2,009.50 | 1,982.57 | 0 |
| Mar 06 2024 | 1,987.77 | 4.25 | 0.21% | 1,979.78 | 1,991.86 | 1,979.78 | 0 |
| Mar 05 2024 | 1,983.52 | 1.75 | 0.09% | 1,980.16 | 1,986.68 | 1,976.35 | 0 |
| Mar 04 2024 | 1,981.77 | -8.08 | -0.41% | 1,990.81 | 1,991.20 | 1,975.12 | 0 |
