Register for real-time alerts, custom portfolio, and market movers
BEES3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 9.00 | 0.03 | 0.33% | 8.99 | 9.09 | 8.71 | 13,400 |
| May 10 2024 | 8.97 | -0.01 | -0.11% | 8.99 | 9.03 | 8.97 | 11,300 |
| May 09 2024 | 8.98 | -0.02 | -0.22% | 9.04 | 9.09 | 8.98 | 6,700 |
| May 08 2024 | 9.00 | -0.05 | -0.55% | 9.09 | 9.09 | 8.99 | 5,600 |
| May 07 2024 | 9.05 | 0.07 | 0.78% | 8.99 | 9.17 | 8.91 | 19,600 |
| May 06 2024 | 8.98 | -0.22 | -2.39% | 9.15 | 9.27 | 8.98 | 20,500 |
| May 03 2024 | 9.20 | -0.49 | -5.06% | 9.04 | 9.30 | 8.99 | 78,600 |
| May 02 2024 | 9.69 | 0.50 | 5.44% | 9.32 | 9.71 | 9.32 | 43,300 |
| Apr 30 2024 | 9.19 | 0.04 | 0.44% | 9.18 | 9.34 | 9.00 | 44,300 |
| Apr 29 2024 | 9.15 | 0.41 | 4.69% | 8.74 | 9.50 | 8.73 | 38,400 |
| Apr 26 2024 | 8.74 | -0.02 | -0.23% | 8.76 | 8.76 | 8.70 | 13,200 |
| Apr 25 2024 | 8.76 | -0.09 | -1.02% | 8.85 | 8.92 | 8.74 | 11,100 |
| Apr 24 2024 | 8.85 | 0.04 | 0.45% | 8.82 | 8.86 | 8.65 | 17,300 |
| Apr 23 2024 | 8.81 | 0.00 | 0.00% | 8.82 | 8.84 | 8.80 | 6,400 |
| Apr 22 2024 | 8.81 | 0.01 | 0.11% | 8.85 | 8.96 | 8.80 | 10,400 |
| Apr 19 2024 | 8.80 | 0.01 | 0.11% | 8.80 | 8.83 | 8.75 | 5,600 |
| Apr 18 2024 | 8.79 | 0.02 | 0.23% | 8.76 | 8.93 | 8.75 | 5,600 |
| Apr 17 2024 | 8.77 | -0.07 | -0.79% | 8.85 | 8.90 | 8.77 | 8,100 |
| Apr 16 2024 | 8.84 | -0.12 | -1.34% | 8.99 | 8.99 | 8.80 | 11,000 |
| Apr 15 2024 | 8.96 | 0.03 | 0.34% | 8.94 | 9.04 | 8.94 | 8,400 |
| Apr 12 2024 | 8.93 | 0.07 | 0.79% | 8.82 | 9.08 | 8.82 | 7,100 |
| Apr 11 2024 | 8.86 | 0.01 | 0.11% | 8.85 | 8.94 | 8.85 | 6,400 |
| Apr 10 2024 | 8.85 | -0.10 | -1.12% | 9.00 | 9.00 | 8.85 | 12,800 |
| Apr 09 2024 | 8.95 | -0.05 | -0.56% | 9.00 | 9.14 | 8.90 | 15,000 |
| Apr 08 2024 | 9.00 | 0.15 | 1.69% | 8.86 | 9.08 | 8.69 | 18,600 |
| Apr 05 2024 | 8.85 | 0.02 | 0.23% | 8.83 | 8.97 | 8.73 | 11,000 |
| Apr 04 2024 | 8.83 | -0.06 | -0.67% | 8.89 | 8.93 | 8.71 | 12,900 |
| Apr 03 2024 | 8.89 | 0.19 | 2.18% | 8.73 | 8.91 | 8.67 | 8,600 |
| Apr 02 2024 | 8.70 | 0.10 | 1.16% | 8.58 | 8.70 | 8.55 | 9,400 |
| Apr 01 2024 | 8.60 | -0.05 | -0.58% | 8.66 | 8.84 | 8.51 | 36,300 |
| Mar 28 2024 | 8.65 | 0.01 | 0.12% | 8.63 | 8.65 | 8.60 | 11,300 |
| Mar 27 2024 | 8.64 | 0.01 | 0.12% | 8.63 | 8.66 | 8.59 | 8,700 |
| Mar 26 2024 | 8.63 | 0.03 | 0.35% | 8.60 | 8.64 | 8.54 | 12,500 |
| Mar 25 2024 | 8.60 | -0.19 | -2.16% | 8.74 | 8.79 | 8.48 | 35,200 |
| Mar 22 2024 | 8.79 | -0.07 | -0.79% | 8.86 | 8.86 | 8.60 | 10,600 |
| Mar 21 2024 | 8.86 | -0.09 | -1.01% | 8.99 | 8.99 | 8.85 | 11,900 |
| Mar 20 2024 | 8.95 | 0.04 | 0.45% | 8.90 | 8.98 | 8.84 | 17,200 |
| Mar 19 2024 | 8.91 | -0.07 | -0.78% | 8.98 | 9.00 | 8.88 | 16,300 |
| Mar 18 2024 | 8.98 | -0.02 | -0.22% | 9.00 | 9.00 | 8.88 | 17,900 |
| Mar 15 2024 | 9.00 | -0.06 | -0.66% | 9.07 | 9.09 | 9.00 | 15,400 |
| Mar 14 2024 | 9.06 | -0.04 | -0.44% | 9.12 | 9.12 | 9.06 | 12,400 |
| Mar 13 2024 | 9.10 | -0.05 | -0.55% | 9.15 | 9.20 | 9.10 | 13,000 |
| Mar 12 2024 | 9.15 | 0.00 | 0.00% | 9.21 | 9.21 | 9.11 | 5,600 |
| Mar 11 2024 | 9.15 | -0.06 | -0.65% | 9.20 | 9.26 | 9.10 | 11,000 |
| Mar 08 2024 | 9.21 | 0.06 | 0.66% | 9.15 | 9.50 | 9.08 | 15,800 |
| Mar 07 2024 | 9.15 | -0.05 | -0.54% | 9.21 | 9.28 | 9.15 | 16,300 |
| Mar 06 2024 | 9.20 | -0.21 | -2.23% | 9.41 | 9.41 | 9.20 | 17,400 |
| Mar 05 2024 | 9.41 | -0.02 | -0.21% | 9.44 | 9.46 | 9.34 | 6,800 |
| Mar 04 2024 | 9.43 | -0.07 | -0.74% | 9.46 | 9.50 | 9.40 | 16,500 |
| Mar 01 2024 | 9.50 | 0.01 | 0.11% | 9.49 | 9.55 | 9.41 | 14,000 |
| Feb 29 2024 | 9.49 | -0.10 | -1.04% | 9.55 | 9.55 | 9.47 | 15,200 |
| Feb 28 2024 | 9.59 | -0.04 | -0.42% | 9.63 | 9.67 | 9.53 | 10,200 |
| Feb 27 2024 | 9.63 | 0.09 | 0.94% | 9.55 | 9.63 | 9.51 | 12,400 |
| Feb 26 2024 | 9.54 | -0.02 | -0.21% | 9.55 | 9.60 | 9.54 | 13,500 |
| Feb 23 2024 | 9.56 | -0.01 | -0.10% | 9.64 | 9.64 | 9.55 | 7,500 |
| Feb 22 2024 | 9.57 | -0.06 | -0.62% | 9.61 | 9.69 | 9.54 | 11,700 |
| Feb 21 2024 | 9.63 | 0.01 | 0.10% | 9.61 | 9.68 | 9.60 | 9,700 |
| Feb 20 2024 | 9.62 | -0.03 | -0.31% | 9.65 | 9.68 | 9.60 | 7,900 |
| Feb 19 2024 | 9.65 | 0.06 | 0.63% | 9.58 | 9.68 | 9.53 | 10,200 |
| Feb 16 2024 | 9.59 | -0.04 | -0.42% | 9.65 | 9.65 | 9.53 | 5,500 |
| Feb 15 2024 | 9.63 | -0.03 | -0.31% | 9.70 | 9.70 | 9.54 | 5,900 |
| Feb 14 2024 | 9.66 | -0.02 | -0.21% | 9.50 | 9.75 | 9.50 | 14,200 |
