Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BEEF3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.99 | 0.17 | 2.49% | 6.80 | 7.03 | 6.71 | 9,800,300 |
| May 17 2024 | 6.82 | -0.07 | -1.02% | 6.79 | 7.03 | 6.79 | 14,342,200 |
| May 16 2024 | 6.89 | 0.59 | 9.37% | 6.32 | 6.89 | 6.31 | 23,974,000 |
| May 15 2024 | 6.30 | 0.10 | 1.61% | 6.19 | 6.38 | 6.19 | 7,174,000 |
| May 14 2024 | 6.20 | 0.00 | 0.00% | 6.19 | 6.31 | 6.17 | 5,857,300 |
| May 13 2024 | 6.20 | -0.13 | -2.05% | 6.18 | 6.25 | 6.08 | 8,120,300 |
| May 10 2024 | 6.33 | 0.06 | 0.96% | 6.28 | 6.48 | 6.23 | 13,286,400 |
| May 09 2024 | 6.27 | 0.17 | 2.79% | 5.93 | 6.30 | 5.93 | 14,037,800 |
| May 08 2024 | 6.10 | 0.07 | 1.16% | 6.03 | 6.13 | 5.97 | 9,178,600 |
| May 07 2024 | 6.03 | 0.03 | 0.50% | 6.02 | 6.09 | 6.01 | 5,806,200 |
| May 06 2024 | 6.00 | -0.23 | -3.69% | 6.18 | 6.21 | 5.90 | 24,255,700 |
| May 03 2024 | 6.23 | 0.18 | 2.98% | 6.12 | 6.28 | 6.11 | 10,044,700 |
| May 02 2024 | 6.05 | -0.07 | -1.14% | 6.21 | 6.22 | 6.03 | 7,666,300 |
| Apr 30 2024 | 6.12 | -0.04 | -0.65% | 6.17 | 6.17 | 6.05 | 4,954,700 |
| Apr 29 2024 | 6.16 | 0.03 | 0.49% | 6.14 | 6.19 | 6.12 | 3,479,900 |
| Apr 26 2024 | 6.13 | 0.11 | 1.83% | 6.03 | 6.17 | 6.03 | 7,659,300 |
| Apr 25 2024 | 6.02 | -0.05 | -0.82% | 6.06 | 6.08 | 5.96 | 7,794,500 |
| Apr 24 2024 | 6.07 | -0.04 | -0.65% | 6.12 | 6.14 | 6.04 | 5,537,500 |
| Apr 23 2024 | 6.11 | -0.05 | -0.81% | 6.13 | 6.18 | 6.04 | 6,250,200 |
| Apr 22 2024 | 6.16 | 0.11 | 1.82% | 6.10 | 6.23 | 6.08 | 7,939,800 |
| Apr 19 2024 | 6.05 | -0.03 | -0.49% | 6.09 | 6.19 | 6.04 | 9,186,000 |
| Apr 18 2024 | 6.08 | 0.02 | 0.33% | 6.06 | 6.11 | 6.02 | 7,016,200 |
| Apr 17 2024 | 6.06 | 0.07 | 1.17% | 6.03 | 6.09 | 5.99 | 14,719,700 |
| Apr 16 2024 | 5.99 | -0.05 | -0.83% | 6.01 | 6.12 | 5.95 | 16,391,000 |
| Apr 15 2024 | 6.04 | -0.36 | -5.63% | 6.35 | 6.35 | 5.96 | 33,189,100 |
| Apr 12 2024 | 6.40 | -0.15 | -2.29% | 6.50 | 6.51 | 6.22 | 17,502,600 |
| Apr 11 2024 | 6.55 | 0.07 | 1.08% | 6.48 | 6.58 | 6.44 | 9,749,000 |
| Apr 10 2024 | 6.48 | -0.11 | -1.67% | 6.52 | 6.57 | 6.42 | 12,423,700 |
| Apr 09 2024 | 6.59 | -0.03 | -0.45% | 6.60 | 6.72 | 6.52 | 9,673,200 |
| Apr 08 2024 | 6.62 | 0.00 | 0.00% | 6.65 | 6.66 | 6.57 | 7,586,300 |
| Apr 05 2024 | 6.62 | -0.11 | -1.63% | 6.71 | 6.76 | 6.55 | 8,436,600 |
| Apr 04 2024 | 6.73 | -0.05 | -0.74% | 6.77 | 6.82 | 6.69 | 11,620,100 |
| Apr 03 2024 | 6.78 | -0.09 | -1.31% | 6.88 | 6.88 | 6.69 | 9,164,800 |
| Apr 02 2024 | 6.87 | 0.01 | 0.15% | 6.88 | 6.92 | 6.81 | 7,165,500 |
| Apr 01 2024 | 6.86 | 0.11 | 1.63% | 6.75 | 6.92 | 6.73 | 9,860,200 |
| Mar 28 2024 | 6.75 | 0.00 | 0.00% | 6.74 | 6.83 | 6.68 | 9,860,900 |
| Mar 27 2024 | 6.75 | 0.16 | 2.43% | 6.55 | 6.81 | 6.49 | 20,209,200 |
| Mar 26 2024 | 6.59 | -0.70 | -9.60% | 6.79 | 6.79 | 6.45 | 44,012,400 |
| Mar 25 2024 | 7.29 | 0.19 | 2.68% | 7.17 | 7.29 | 7.14 | 8,969,300 |
| Mar 22 2024 | 7.10 | -0.04 | -0.56% | 7.16 | 7.18 | 7.07 | 7,587,700 |
| Mar 21 2024 | 7.14 | -0.06 | -0.83% | 7.20 | 7.22 | 7.12 | 4,411,900 |
| Mar 20 2024 | 7.20 | 0.12 | 1.69% | 7.11 | 7.26 | 7.08 | 10,883,300 |
| Mar 19 2024 | 7.08 | 0.12 | 1.72% | 7.00 | 7.14 | 7.00 | 7,145,000 |
| Mar 18 2024 | 6.96 | 0.01 | 0.14% | 7.01 | 7.03 | 6.91 | 3,355,200 |
| Mar 15 2024 | 6.95 | -0.09 | -1.28% | 7.05 | 7.10 | 6.94 | 5,793,400 |
| Mar 14 2024 | 7.04 | 0.12 | 1.73% | 6.93 | 7.05 | 6.89 | 8,935,900 |
| Mar 13 2024 | 6.92 | 0.13 | 1.91% | 6.86 | 6.99 | 6.84 | 9,373,700 |
| Mar 12 2024 | 6.79 | 0.10 | 1.49% | 6.73 | 6.89 | 6.72 | 7,867,900 |
| Mar 11 2024 | 6.69 | -0.02 | -0.30% | 6.70 | 6.81 | 6.66 | 5,509,100 |
| Mar 08 2024 | 6.71 | 0.07 | 1.05% | 6.60 | 6.76 | 6.57 | 7,472,900 |
| Mar 07 2024 | 6.64 | -0.06 | -0.90% | 6.70 | 6.75 | 6.62 | 4,784,200 |
| Mar 06 2024 | 6.70 | -0.13 | -1.90% | 6.90 | 6.90 | 6.68 | 9,373,400 |
| Mar 05 2024 | 6.83 | 0.12 | 1.79% | 6.71 | 6.91 | 6.71 | 11,648,300 |
| Mar 04 2024 | 6.71 | -0.09 | -1.32% | 6.82 | 6.82 | 6.66 | 8,780,100 |
| Mar 01 2024 | 6.80 | -0.01 | -0.15% | 6.82 | 6.90 | 6.75 | 4,863,200 |
| Feb 29 2024 | 6.81 | 0.00 | 0.00% | 6.78 | 6.84 | 6.72 | 6,262,400 |
| Feb 28 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.92 | 6.73 | 8,505,300 |
| Feb 27 2024 | 6.81 | 0.18 | 2.71% | 6.72 | 6.89 | 6.72 | 14,633,000 |
| Feb 26 2024 | 6.63 | 0.13 | 2.00% | 6.48 | 6.84 | 6.46 | 14,084,100 |
| Feb 23 2024 | 6.50 | -0.18 | -2.69% | 6.70 | 6.70 | 6.49 | 12,822,800 |
| Feb 22 2024 | 6.68 | 0.08 | 1.21% | 6.63 | 6.76 | 6.61 | 7,762,600 |
| Feb 21 2024 | 6.60 | 0.13 | 2.01% | 6.46 | 6.66 | 6.37 | 12,033,500 |
