Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 9.83 | 0.51 | 5.47% | 9.35 | 10.2799 | 9.30 | 6,507,303 |
| Apr 22 2024 | 9.32 | -0.31 | -3.22% | 9.78 | 9.78 | 9.14 | 6,705,341 |
| Apr 19 2024 | 9.63 | -0.12 | -1.23% | 9.72 | 9.84 | 9.50 | 14,915,906 |
| Apr 18 2024 | 9.75 | -0.05 | -0.51% | 9.86 | 10.08 | 9.59 | 4,235,150 |
| Apr 17 2024 | 9.80 | -0.08 | -0.81% | 9.95 | 10.04 | 9.745 | 4,282,768 |
| Apr 16 2024 | 9.88 | -0.36 | -3.52% | 9.88 | 10.205 | 9.7507 | 6,969,738 |
| Apr 15 2024 | 10.24 | -0.50 | -4.66% | 10.58 | 10.75 | 10.19 | 5,981,085 |
| Apr 12 2024 | 10.74 | -0.64 | -5.62% | 11.29 | 11.44 | 10.60 | 4,357,314 |
| Apr 11 2024 | 11.38 | -0.04 | -0.35% | 11.51 | 11.615 | 10.88 | 3,708,653 |
| Apr 10 2024 | 11.42 | -0.46 | -3.87% | 11.235 | 11.52 | 11.055 | 4,786,656 |
| Apr 09 2024 | 11.88 | 0.21 | 1.80% | 12.00 | 12.51 | 11.775 | 5,136,975 |
| Apr 08 2024 | 11.67 | -0.02 | -0.17% | 11.91 | 12.04 | 11.63 | 3,684,086 |
| Apr 05 2024 | 11.69 | -0.10 | -0.85% | 11.80 | 12.08 | 11.61 | 3,849,362 |
| Apr 04 2024 | 11.79 | 0.08 | 0.68% | 12.00 | 12.50 | 11.6912 | 5,885,160 |
| Apr 03 2024 | 11.71 | -0.04 | -0.34% | 11.53 | 11.785 | 11.2395 | 4,258,396 |
| Apr 02 2024 | 11.75 | 0.02 | 0.17% | 11.405 | 11.88 | 11.36 | 5,978,019 |
| Apr 01 2024 | 11.73 | 0.49 | 4.36% | 11.75 | 11.755 | 11.09 | 5,553,489 |
| Mar 28 2024 | 11.24 | 0.21 | 1.90% | 11.03 | 11.34 | 10.965 | 4,255,718 |
| Mar 27 2024 | 11.03 | 0.23 | 2.13% | 10.85 | 11.16 | 10.705 | 4,737,289 |
| Mar 26 2024 | 10.80 | 0.76 | 7.57% | 10.25 | 11.22 | 10.24 | 10,852,219 |
| Mar 25 2024 | 10.04 | 0.17 | 1.72% | 9.91 | 10.25 | 9.85 | 5,253,826 |
| Mar 22 2024 | 9.87 | 0.05 | 0.51% | 9.81 | 9.9199 | 9.575 | 3,158,709 |
| Mar 21 2024 | 9.82 | 0.23 | 2.40% | 9.64 | 10.00 | 9.53 | 3,511,093 |
| Mar 20 2024 | 9.59 | 0.12 | 1.27% | 9.39 | 9.725 | 9.16 | 3,460,378 |
| Mar 19 2024 | 9.47 | -0.31 | -3.17% | 9.50 | 9.66 | 9.27 | 3,798,091 |
| Mar 18 2024 | 9.78 | 0.52 | 5.62% | 9.40 | 9.88 | 9.10 | 6,002,858 |
| Mar 15 2024 | 9.26 | 0.23 | 2.55% | 9.10 | 9.27 | 8.995 | 4,776,916 |
| Mar 14 2024 | 9.03 | -1.00 | -9.97% | 10.05 | 10.16 | 8.8201 | 9,733,742 |
| Mar 13 2024 | 10.03 | -0.27 | -2.62% | 10.22 | 10.53 | 9.98 | 3,621,035 |
| Mar 12 2024 | 10.30 | -0.16 | -1.53% | 10.53 | 10.62 | 10.03 | 4,370,432 |
| Mar 11 2024 | 10.46 | 0.15 | 1.45% | 10.29 | 10.72 | 10.23 | 4,495,177 |
| Mar 08 2024 | 10.31 | -0.13 | -1.25% | 10.62 | 10.92 | 10.30 | 5,367,582 |
| Mar 07 2024 | 10.44 | 0.90 | 9.43% | 9.66 | 10.49 | 9.56 | 7,839,711 |
| Mar 06 2024 | 9.54 | 0.42 | 4.61% | 9.76 | 9.81 | 8.95 | 7,995,554 |
| Mar 05 2024 | 9.12 | 0.09 | 1.00% | 8.88 | 9.30 | 8.78 | 5,999,222 |
| Mar 04 2024 | 9.03 | -0.05 | -0.55% | 9.10 | 9.13 | 8.68 | 4,579,748 |
| Mar 01 2024 | 9.08 | 0.31 | 3.53% | 8.78 | 9.14 | 8.415 | 6,883,987 |
| Feb 29 2024 | 8.77 | -0.22 | -2.45% | 9.16 | 9.375 | 8.74 | 4,342,178 |
| Feb 28 2024 | 8.99 | -0.33 | -3.54% | 9.20 | 9.43 | 8.95 | 3,959,009 |
| Feb 27 2024 | 9.32 | 0.62 | 7.13% | 8.90 | 9.34 | 8.805 | 7,282,005 |
| Feb 26 2024 | 8.70 | 0.12 | 1.40% | 8.59 | 8.78 | 8.43 | 5,842,246 |
| Feb 23 2024 | 8.58 | -0.02 | -0.23% | 8.55 | 8.80 | 8.4124 | 5,605,916 |
| Feb 22 2024 | 8.60 | -0.36 | -4.02% | 9.04 | 9.04 | 8.445 | 7,491,792 |
| Feb 21 2024 | 8.96 | 0.04 | 0.45% | 8.84 | 8.99 | 8.70 | 6,397,075 |
| Feb 20 2024 | 8.92 | -0.96 | -9.72% | 9.67 | 9.80 | 8.78 | 12,665,863 |
| Feb 16 2024 | 9.88 | -2.09 | -17.46% | 9.00 | 9.95 | 8.98 | 27,132,640 |
| Feb 15 2024 | 11.97 | 0.26 | 2.22% | 11.66 | 12.05 | 11.65 | 7,416,883 |
| Feb 14 2024 | 11.71 | 0.46 | 4.09% | 11.51 | 11.775 | 11.24 | 4,922,891 |
| Feb 13 2024 | 11.25 | -1.07 | -8.69% | 11.725 | 11.725 | 11.05 | 4,991,912 |
| Feb 12 2024 | 12.32 | 0.79 | 6.85% | 11.57 | 12.465 | 11.49 | 4,880,866 |
| Feb 09 2024 | 11.53 | 0.01 | 0.09% | 11.57 | 11.715 | 11.275 | 4,077,015 |
| Feb 08 2024 | 11.52 | 0.22 | 1.95% | 11.27 | 11.59 | 11.15 | 2,993,092 |
| Feb 07 2024 | 11.30 | -0.01 | -0.09% | 11.54 | 11.61 | 11.07 | 2,931,201 |
| Feb 06 2024 | 11.31 | 0.28 | 2.54% | 11.00 | 11.36 | 10.829 | 3,346,124 |
| Feb 05 2024 | 11.03 | -0.57 | -4.91% | 11.32 | 11.42 | 10.725 | 3,860,686 |
| Feb 02 2024 | 11.60 | -0.41 | -3.41% | 11.80 | 12.00 | 11.365 | 4,720,342 |
| Feb 01 2024 | 12.01 | 0.69 | 6.10% | 12.04 | 12.42 | 11.51 | 6,547,620 |
| Jan 31 2024 | 11.32 | -0.04 | -0.35% | 11.53 | 12.24 | 11.29 | 5,964,412 |
| Jan 30 2024 | 11.36 | -0.54 | -4.54% | 11.73 | 11.75 | 11.3005 | 4,178,255 |
| Jan 29 2024 | 11.90 | -0.57 | -4.57% | 11.50 | 11.92 | 11.06 | 8,676,741 |
| Jan 26 2024 | 12.47 | 0.00 | 0.00% | 12.65 | 12.86 | 12.425 | 3,339,562 |
| Jan 25 2024 | 12.47 | 0.60 | 5.05% | 12.18 | 12.62 | 12.00 | 4,442,997 |
