Register for streaming realtime charts, analysis tools, and prices.
BEEZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 30.1935 | 0.13 | 0.43% | 30.54 | 30.54 | 30.16 | 1,522 |
| Jun 20 2024 | 30.0647 | -0.07 | -0.24% | 30.0647 | 30.0647 | 30.0647 | 1 |
| Jun 18 2024 | 30.1366 | 0.19 | 0.65% | 30.0825 | 30.1366 | 30.0825 | 740 |
| Jun 17 2024 | 29.9433 | 0.25 | 0.83% | 30.0099 | 30.0099 | 29.9433 | 187 |
| Jun 14 2024 | 29.6972 | -0.20 | -0.67% | 29.73 | 29.73 | 29.6972 | 36 |
| Jun 13 2024 | 29.8965 | -0.01 | -0.04% | 29.72 | 29.92 | 29.72 | 698 |
| Jun 12 2024 | 29.9074 | 0.29 | 0.99% | 29.83 | 29.93 | 29.83 | 125 |
| Jun 11 2024 | 29.6144 | 0.06 | 0.20% | 29.6144 | 29.6144 | 29.6144 | 5 |
| Jun 10 2024 | 29.5546 | 0.13 | 0.45% | 29.59 | 29.60 | 29.5461 | 1,901 |
| Jun 07 2024 | 29.4235 | -0.08 | -0.27% | 29.51 | 29.51 | 29.4235 | 177 |
| Jun 06 2024 | 29.5024 | -0.06 | -0.20% | 29.5024 | 29.5024 | 29.5024 | 144 |
| Jun 05 2024 | 29.5606 | 0.32 | 1.10% | 29.55 | 29.5606 | 29.55 | 157 |
| Jun 04 2024 | 29.24 | 0.01 | 0.03% | 29.24 | 29.24 | 29.24 | 51 |
| Jun 03 2024 | 29.23 | -0.12 | -0.41% | 29.62 | 29.62 | 29.10 | 4,492 |
| May 31 2024 | 29.3513 | 0.20 | 0.68% | 29.01 | 29.3513 | 29.01 | 758 |
| May 30 2024 | 29.1524 | -0.15 | -0.50% | 29.1481 | 29.23 | 29.1481 | 2,822 |
| May 29 2024 | 29.30 | -0.33 | -1.10% | 28.99 | 29.48 | 28.99 | 690 |
| May 28 2024 | 29.6269 | -0.23 | -0.76% | 29.77 | 29.77 | 29.6269 | 1,200 |
| May 24 2024 | 29.8526 | -0.06 | -0.19% | 29.95 | 29.96 | 29.8526 | 701 |
| May 23 2024 | 29.91 | -0.40 | -1.31% | 30.31 | 30.31 | 29.91 | 1,377 |
| May 22 2024 | 30.3078 | -0.10 | -0.32% | 30.2781 | 30.3078 | 30.2781 | 228 |
| May 21 2024 | 30.4054 | 0.02 | 0.08% | 30.67 | 30.67 | 30.35 | 609 |
| May 20 2024 | 30.3824 | 0.08 | 0.25% | 30.34 | 30.42 | 30.34 | 5 |
| May 17 2024 | 30.3073 | -0.02 | -0.06% | 30.25 | 30.34 | 30.25 | 648 |
| May 16 2024 | 30.3265 | -0.07 | -0.24% | 30.45 | 30.45 | 30.3265 | 1,917 |
| May 15 2024 | 30.4006 | 0.46 | 1.55% | 30.38 | 30.4006 | 30.38 | 2,382 |
| May 14 2024 | 29.9367 | 0.17 | 0.58% | 29.8761 | 29.9367 | 29.8761 | 128 |
| May 13 2024 | 29.7641 | -0.17 | -0.57% | 29.9001 | 29.9001 | 29.7641 | 904 |
| May 10 2024 | 29.9339 | 0.13 | 0.45% | 30.02 | 30.02 | 29.9339 | 195 |
| May 09 2024 | 29.80 | 0.36 | 1.21% | 29.64 | 29.80 | 29.64 | 158 |
| May 08 2024 | 29.4437 | -0.03 | -0.11% | 29.36 | 29.45 | 29.36 | 1,808 |
| May 07 2024 | 29.4759 | 0.18 | 0.63% | 29.4759 | 29.4759 | 29.4759 | 5 |
| May 06 2024 | 29.2926 | 0.20 | 0.69% | 29.2926 | 29.2926 | 29.2926 | 0 |
| May 03 2024 | 29.0913 | 0.42 | 1.47% | 29.12 | 29.12 | 29.0913 | 3 |
| May 02 2024 | 28.6688 | 0.15 | 0.53% | 28.56 | 28.77 | 28.56 | 362 |
| May 01 2024 | 28.5169 | -0.11 | -0.38% | 28.5169 | 28.5169 | 28.5169 | 0 |
| Apr 30 2024 | 28.6261 | -0.47 | -1.62% | 28.6261 | 28.6261 | 28.6261 | 0 |
| Apr 29 2024 | 29.0964 | 0.11 | 0.38% | 29.1199 | 29.1199 | 29.02 | 1,111 |
| Apr 26 2024 | 28.9858 | 0.19 | 0.67% | 29.03 | 29.03 | 28.9858 | 26 |
| Apr 25 2024 | 28.7938 | -0.09 | -0.32% | 28.55 | 28.85 | 28.55 | 421 |
| Apr 24 2024 | 28.8872 | 0.08 | 0.27% | 28.8872 | 28.8872 | 28.8872 | 113 |
| Apr 23 2024 | 28.8105 | 0.34 | 1.18% | 28.8105 | 28.8105 | 28.8105 | 71 |
| Apr 22 2024 | 28.4737 | 0.17 | 0.61% | 28.67 | 28.67 | 28.4737 | 79 |
| Apr 19 2024 | 28.301 | -0.11 | -0.39% | 28.29 | 28.301 | 28.29 | 219 |
| Apr 18 2024 | 28.4115 | -0.12 | -0.43% | 28.46 | 28.63 | 28.36 | 2,243 |
| Apr 17 2024 | 28.5329 | -0.19 | -0.66% | 28.58 | 28.59 | 28.5329 | 128 |
| Apr 16 2024 | 28.7212 | -0.11 | -0.39% | 28.83 | 28.83 | 28.7212 | 1,917 |
| Apr 15 2024 | 28.8338 | -0.28 | -0.96% | 29.0628 | 29.0628 | 28.8338 | 386 |
| Apr 12 2024 | 29.1147 | -0.46 | -1.57% | 29.16 | 29.16 | 29.0149 | 705 |
| Apr 11 2024 | 29.5794 | -0.06 | -0.21% | 29.5794 | 29.5794 | 29.5794 | 0 |
| Apr 10 2024 | 29.6427 | -0.54 | -1.79% | 29.66 | 29.71 | 29.6427 | 576 |
| Apr 09 2024 | 30.1829 | 0.18 | 0.61% | 30.03 | 30.1829 | 30.0299 | 417 |
| Apr 08 2024 | 29.9999 | -0.01 | -0.03% | 30.26 | 30.26 | 29.9999 | 227 |
| Apr 05 2024 | 30.008 | 0.30 | 1.00% | 30.008 | 30.008 | 30.008 | 126 |
| Apr 04 2024 | 29.7123 | -0.27 | -0.89% | 30.26 | 30.26 | 29.7123 | 68 |
| Apr 03 2024 | 29.9797 | -0.07 | -0.23% | 30.08 | 30.08 | 29.9797 | 3 |
| Apr 02 2024 | 30.0494 | -0.27 | -0.89% | 30.11 | 30.11 | 30.0494 | 453 |
| Apr 01 2024 | 30.32 | -0.36 | -1.17% | 30.90 | 30.90 | 30.32 | 9 |
| Mar 28 2024 | 30.6795 | 0.12 | 0.39% | 30.6795 | 30.6795 | 30.6795 | 7 |
| Mar 27 2024 | 30.5618 | 0.34 | 1.11% | 30.42 | 30.5618 | 30.40 | 657 |
| Mar 26 2024 | 30.2266 | -0.02 | -0.08% | 30.2266 | 30.2266 | 30.2266 | 248 |
| Mar 25 2024 | 30.2509 | -0.26 | -0.84% | 30.76 | 30.76 | 30.2509 | 1,690 |
