Register to chat with like-minded investors on our interactive forums.
BEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 27.64 | 0.38 | 1.39% | 27.27 | 27.70 | 27.27 | 463,315 |
| Sep 24 2024 | 27.26 | 0.43 | 1.60% | 27.03 | 27.34 | 26.90 | 483,830 |
| Sep 23 2024 | 26.83 | 0.28 | 1.05% | 26.61 | 26.95 | 26.61 | 380,491 |
| Sep 20 2024 | 26.55 | 0.22 | 0.84% | 26.21 | 26.62 | 26.12 | 821,135 |
| Sep 19 2024 | 26.33 | 0.10 | 0.38% | 26.62 | 26.62 | 25.95 | 352,587 |
| Sep 18 2024 | 26.23 | -0.08 | -0.30% | 26.25 | 26.70 | 26.08 | 314,006 |
| Sep 17 2024 | 26.31 | -0.12 | -0.45% | 26.43 | 26.75 | 26.095 | 349,755 |
| Sep 16 2024 | 26.43 | 0.26 | 0.99% | 26.26 | 26.53 | 25.8701 | 286,136 |
| Sep 13 2024 | 26.17 | -0.07 | -0.27% | 26.50 | 26.51 | 25.74 | 545,870 |
| Sep 12 2024 | 26.24 | 1.00 | 3.96% | 25.27 | 26.32 | 25.27 | 1,183,556 |
| Sep 11 2024 | 25.24 | 0.65 | 2.64% | 24.75 | 25.37 | 24.54 | 323,147 |
| Sep 10 2024 | 24.59 | 0.41 | 1.70% | 24.15 | 24.69 | 24.00 | 322,249 |
| Sep 09 2024 | 24.18 | -0.12 | -0.49% | 24.43 | 24.5176 | 23.53 | 462,999 |
| Sep 06 2024 | 24.30 | -0.61 | -2.45% | 24.95 | 24.95 | 24.00 | 344,027 |
| Sep 05 2024 | 24.91 | -0.07 | -0.28% | 24.98 | 25.295 | 24.70 | 464,207 |
| Sep 04 2024 | 24.98 | 1.04 | 4.34% | 23.95 | 25.02 | 23.85 | 474,295 |
| Sep 03 2024 | 23.94 | -0.55 | -2.25% | 24.44 | 24.44 | 23.66 | 408,903 |
| Aug 30 2024 | 24.49 | -0.44 | -1.76% | 24.75 | 24.89 | 24.18 | 291,731 |
| Aug 29 2024 | 24.93 | -0.12 | -0.48% | 25.25 | 25.25 | 24.71 | 459,158 |
| Aug 28 2024 | 25.05 | 0.00 | 0.00% | 25.00 | 25.25 | 24.80 | 461,231 |
| Aug 27 2024 | 25.05 | 0.04 | 0.16% | 24.92 | 25.17 | 24.62 | 261,268 |
| Aug 26 2024 | 25.01 | 0.63 | 2.58% | 24.83 | 25.29 | 24.53 | 597,156 |
| Aug 23 2024 | 24.38 | 1.00 | 4.28% | 23.73 | 24.93 | 23.56 | 550,774 |
| Aug 22 2024 | 23.38 | -0.55 | -2.30% | 23.87 | 24.11 | 23.27 | 650,384 |
| Aug 21 2024 | 23.93 | 0.00 | 0.00% | 23.92 | 24.0962 | 23.84 | 311,836 |
| Aug 20 2024 | 23.93 | -0.17 | -0.71% | 24.20 | 24.30 | 23.76 | 485,362 |
| Aug 19 2024 | 24.10 | -0.35 | -1.43% | 24.35 | 24.68 | 24.045 | 539,866 |
| Aug 16 2024 | 24.45 | -0.26 | -1.05% | 24.86 | 24.86 | 24.21 | 240,316 |
| Aug 15 2024 | 24.71 | 0.28 | 1.15% | 24.42 | 25.05 | 24.34 | 456,032 |
| Aug 14 2024 | 24.43 | 0.04 | 0.16% | 24.32 | 24.50 | 24.10 | 317,845 |
| Aug 13 2024 | 24.39 | 0.05 | 0.21% | 24.40 | 24.70 | 24.23 | 334,998 |
| Aug 12 2024 | 24.34 | -0.12 | -0.49% | 24.51 | 24.585 | 23.60 | 589,965 |
| Aug 09 2024 | 24.46 | -0.12 | -0.49% | 24.60 | 24.60 | 24.06 | 431,970 |
| Aug 08 2024 | 24.58 | 0.06 | 0.24% | 24.92 | 24.93 | 24.39 | 544,024 |
| Aug 07 2024 | 24.52 | 0.17 | 0.70% | 24.66 | 24.76 | 23.56 | 843,206 |
| Aug 06 2024 | 24.35 | 1.05 | 4.51% | 23.31 | 24.43 | 23.18 | 765,004 |
| Aug 05 2024 | 23.30 | -0.76 | -3.16% | 23.35 | 24.0465 | 22.76 | 406,889 |
| Aug 02 2024 | 24.06 | -0.13 | -0.54% | 24.11 | 24.35 | 23.72 | 409,892 |
| Aug 01 2024 | 24.19 | -0.15 | -0.62% | 24.59 | 24.59 | 23.88 | 366,371 |
| Jul 31 2024 | 24.34 | 0.68 | 2.87% | 24.26 | 24.63 | 23.81 | 539,397 |
| Jul 30 2024 | 23.66 | -0.62 | -2.55% | 24.28 | 24.302 | 23.38 | 499,271 |
| Jul 29 2024 | 24.28 | 0.01 | 0.04% | 24.38 | 24.42 | 24.01 | 257,500 |
| Jul 26 2024 | 24.27 | 0.16 | 0.66% | 24.56 | 24.56 | 24.09 | 248,626 |
| Jul 25 2024 | 24.11 | -0.41 | -1.67% | 24.68 | 24.68 | 24.065 | 295,875 |
| Jul 24 2024 | 24.52 | -0.31 | -1.25% | 24.89 | 24.95 | 24.44 | 191,100 |
| Jul 23 2024 | 24.83 | 0.14 | 0.57% | 24.60 | 24.97 | 24.3418 | 275,228 |
| Jul 22 2024 | 24.69 | 0.63 | 2.62% | 24.29 | 24.71 | 24.2288 | 430,475 |
| Jul 19 2024 | 24.06 | -0.33 | -1.35% | 24.39 | 24.42 | 23.98 | 461,060 |
| Jul 18 2024 | 24.39 | -0.47 | -1.89% | 24.91 | 25.04 | 24.31 | 353,135 |
| Jul 17 2024 | 24.86 | -1.04 | -4.02% | 25.77 | 25.8899 | 24.79 | 448,490 |
| Jul 16 2024 | 25.90 | 0.27 | 1.05% | 25.70 | 26.00 | 25.32 | 355,180 |
| Jul 15 2024 | 25.63 | -1.55 | -5.70% | 26.89 | 27.30 | 25.53 | 623,539 |
| Jul 12 2024 | 27.18 | 0.02 | 0.07% | 27.32 | 27.3399 | 26.89 | 371,613 |
| Jul 11 2024 | 27.16 | 0.82 | 3.11% | 26.50 | 27.35 | 26.43 | 429,567 |
| Jul 10 2024 | 26.34 | 0.86 | 3.38% | 25.48 | 26.3939 | 25.47 | 277,396 |
| Jul 09 2024 | 25.48 | 0.20 | 0.79% | 25.14 | 25.62 | 25.09 | 151,665 |
| Jul 08 2024 | 25.28 | -0.12 | -0.47% | 25.40 | 25.57 | 25.1312 | 202,639 |
| Jul 05 2024 | 25.40 | 0.03 | 0.12% | 26.05 | 26.11 | 25.35 | 347,485 |
| Jul 03 2024 | 25.37 | 0.57 | 2.30% | 25.04 | 25.63 | 24.97 | 201,354 |
| Jul 02 2024 | 24.80 | 0.33 | 1.35% | 24.51 | 24.86 | 24.23 | 389,648 |
| Jul 01 2024 | 24.47 | -1.71 | -6.53% | 25.00 | 25.2456 | 24.35 | 409,189 |
| Jun 28 2024 | 26.18 | 0.00 | 0.00% | 26.18 | 26.18 | 26.18 | 0 |
