Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIEF39 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 49.09 | 0.49 | 1.01% | 49.04 | 49.09 | 49.04 | 580 |
| Jun 14 2024 | 48.60 | -0.44 | -0.90% | 49.04 | 49.04 | 48.28 | 331 |
| Jun 13 2024 | 49.04 | -0.93 | -1.86% | 48.96 | 49.04 | 48.96 | 103 |
| Jun 12 2024 | 49.97 | 1.12 | 2.29% | 49.98 | 49.98 | 49.86 | 175 |
| Jun 11 2024 | 48.85 | -1.56 | -3.09% | 48.72 | 49.20 | 48.72 | 403 |
| Jun 10 2024 | 50.41 | 0.42 | 0.84% | 50.41 | 50.41 | 50.41 | 300 |
| Jun 07 2024 | 49.99 | -0.02 | -0.04% | 49.85 | 49.99 | 49.73 | 331 |
| Jun 06 2024 | 50.01 | -0.29 | -0.58% | 49.91 | 50.01 | 49.91 | 834 |
| Jun 05 2024 | 50.30 | 0.29 | 0.58% | 50.00 | 50.30 | 50.00 | 51 |
| Jun 04 2024 | 50.01 | 0.51 | 1.03% | 49.79 | 50.02 | 49.75 | 569 |
| Jun 03 2024 | 49.50 | 0.35 | 0.71% | 49.50 | 49.52 | 49.49 | 455 |
| May 31 2024 | 49.15 | 0.85 | 1.76% | 48.40 | 49.28 | 48.40 | 503 |
| May 29 2024 | 48.30 | -0.35 | -0.72% | 48.25 | 48.30 | 48.20 | 139 |
| May 28 2024 | 48.65 | 0.48 | 1.00% | 48.65 | 48.70 | 48.65 | 347 |
| May 27 2024 | 48.17 | 0.00 | 0.00% | 48.17 | 48.17 | 48.17 | 0 |
| May 24 2024 | 48.17 | 0.00 | 0.00% | 48.17 | 48.17 | 48.17 | 0 |
| May 23 2024 | 48.17 | -0.31 | -0.64% | 48.36 | 48.36 | 48.17 | 641 |
| May 22 2024 | 48.48 | -0.02 | -0.04% | 48.49 | 48.49 | 48.48 | 57 |
| May 21 2024 | 48.50 | -0.05 | -0.10% | 48.55 | 48.55 | 48.25 | 75 |
| May 20 2024 | 48.55 | 0.10 | 0.21% | 48.55 | 48.67 | 48.55 | 1,003 |
| May 17 2024 | 48.45 | -0.10 | -0.21% | 48.44 | 48.49 | 48.44 | 185 |
| May 16 2024 | 48.55 | 0.54 | 1.12% | 48.68 | 48.68 | 48.55 | 424 |
| May 15 2024 | 48.01 | 0.00 | 0.00% | 48.01 | 48.01 | 48.01 | 0 |
| May 14 2024 | 48.01 | -0.27 | -0.56% | 48.28 | 48.28 | 48.01 | 10 |
| May 13 2024 | 48.28 | 1.28 | 2.72% | 48.05 | 48.28 | 48.05 | 19 |
| May 10 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 0 |
| May 09 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 0 |
| May 08 2024 | 47.00 | 0.00 | 0.00% | 46.94 | 47.00 | 46.94 | 92 |
| May 07 2024 | 47.00 | 0.25 | 0.53% | 46.95 | 47.00 | 46.95 | 44 |
| May 06 2024 | 46.75 | 0.22 | 0.47% | 46.80 | 46.80 | 46.75 | 50 |
| May 03 2024 | 46.53 | 0.08 | 0.17% | 46.49 | 46.55 | 46.40 | 1,573 |
| May 02 2024 | 46.45 | -0.32 | -0.68% | 46.37 | 46.45 | 46.34 | 416 |
| Apr 30 2024 | 46.77 | 0.23 | 0.49% | 46.77 | 46.77 | 46.77 | 15 |
| Apr 29 2024 | 46.54 | 0.19 | 0.41% | 46.45 | 46.54 | 46.45 | 659 |
| Apr 26 2024 | 46.35 | 0.11 | 0.24% | 46.35 | 46.35 | 46.35 | 100 |
| Apr 25 2024 | 46.24 | -0.30 | -0.64% | 46.24 | 46.24 | 46.24 | 235 |
| Apr 24 2024 | 46.54 | 0.04 | 0.09% | 46.54 | 46.54 | 46.54 | 541 |
| Apr 23 2024 | 46.50 | 0.17 | 0.37% | 46.50 | 46.50 | 46.50 | 8 |
| Apr 22 2024 | 46.33 | 0.33 | 0.72% | 46.29 | 46.42 | 46.21 | 396 |
| Apr 19 2024 | 46.00 | -0.80 | -1.71% | 45.98 | 46.00 | 45.98 | 155 |
| Apr 18 2024 | 46.80 | 0.35 | 0.75% | 46.80 | 46.80 | 46.80 | 10 |
| Apr 17 2024 | 46.45 | 0.35 | 0.76% | 46.50 | 46.50 | 46.45 | 128 |
| Apr 16 2024 | 46.10 | 0.00 | 0.00% | 46.10 | 46.10 | 46.10 | 0 |
| Apr 15 2024 | 46.10 | 0.00 | 0.00% | 46.10 | 46.10 | 46.10 | 0 |
| Apr 12 2024 | 46.10 | -0.20 | -0.43% | 46.30 | 46.30 | 46.10 | 27 |
| Apr 11 2024 | 46.30 | 0.30 | 0.65% | 46.30 | 46.30 | 46.17 | 976 |
| Apr 10 2024 | 46.00 | -0.10 | -0.22% | 46.05 | 46.05 | 46.00 | 2 |
| Apr 09 2024 | 46.10 | -0.25 | -0.54% | 46.30 | 46.30 | 46.10 | 83 |
| Apr 08 2024 | 46.35 | -0.19 | -0.41% | 46.53 | 46.65 | 46.35 | 536 |
| Apr 05 2024 | 46.54 | 0.29 | 0.63% | 46.45 | 46.60 | 46.45 | 1,113 |
| Apr 04 2024 | 46.25 | 0.00 | 0.00% | 46.69 | 46.69 | 46.25 | 775 |
| Apr 03 2024 | 46.25 | 0.00 | 0.00% | 46.25 | 46.25 | 46.25 | 0 |
| Apr 02 2024 | 46.25 | -0.60 | -1.28% | 46.39 | 46.39 | 46.25 | 37 |
| Apr 01 2024 | 46.85 | 0.32 | 0.69% | 46.34 | 46.85 | 46.34 | 412 |
| Mar 28 2024 | 46.53 | 0.33 | 0.71% | 46.50 | 46.53 | 46.50 | 301 |
| Mar 27 2024 | 46.20 | -0.02 | -0.04% | 46.25 | 46.25 | 46.20 | 66 |
| Mar 26 2024 | 46.22 | 0.17 | 0.37% | 46.22 | 46.22 | 46.22 | 96 |
| Mar 25 2024 | 46.05 | -0.14 | -0.30% | 46.19 | 46.19 | 46.05 | 806 |
| Mar 22 2024 | 46.19 | 0.00 | 0.00% | 46.19 | 46.19 | 46.19 | 0 |
| Mar 21 2024 | 46.19 | 0.14 | 0.30% | 46.19 | 46.19 | 46.19 | 1 |
| Mar 20 2024 | 46.05 | -0.14 | -0.30% | 46.09 | 46.09 | 45.93 | 446 |
