Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 14.51 | 0.03 | 0.21% | 14.88 | 15.24 | 14.37 | 4,235,804 |
| Jul 25 2024 | 14.48 | 0.00 | 0.00% | 14.38 | 15.11 | 13.99 | 4,402,044 |
| Jul 24 2024 | 14.48 | -0.63 | -4.17% | 14.92 | 15.43 | 14.37 | 3,858,170 |
| Jul 23 2024 | 15.11 | 0.81 | 5.66% | 14.09 | 15.35 | 14.01 | 4,259,689 |
| Jul 22 2024 | 14.30 | 0.12 | 0.85% | 14.61 | 14.79 | 14.065 | 3,508,103 |
| Jul 19 2024 | 14.18 | -0.47 | -3.21% | 13.99 | 14.56 | 13.90 | 4,052,952 |
| Jul 18 2024 | 14.65 | -0.63 | -4.12% | 15.18 | 15.63 | 14.6201 | 8,183,535 |
| Jul 17 2024 | 15.28 | 0.20 | 1.33% | 16.175 | 17.225 | 15.23 | 16,194,014 |
| Jul 16 2024 | 15.08 | 0.54 | 3.71% | 14.58 | 15.195 | 14.22 | 7,344,978 |
| Jul 15 2024 | 14.54 | 0.57 | 4.08% | 13.19 | 14.56 | 12.90 | 8,583,731 |
| Jul 12 2024 | 13.97 | 0.60 | 4.49% | 13.57 | 14.27 | 13.54 | 5,271,427 |
| Jul 11 2024 | 13.37 | 0.57 | 4.45% | 13.45 | 13.52 | 12.975 | 4,324,818 |
| Jul 10 2024 | 12.80 | 0.54 | 4.40% | 12.48 | 12.88 | 12.07 | 3,529,687 |
| Jul 09 2024 | 12.26 | -0.15 | -1.21% | 12.39 | 12.43 | 12.015 | 3,649,791 |
| Jul 08 2024 | 12.41 | 0.25 | 2.06% | 12.36 | 12.81 | 12.255 | 4,223,247 |
| Jul 05 2024 | 12.16 | 0.31 | 2.62% | 11.82 | 12.245 | 11.715 | 5,250,223 |
| Jul 03 2024 | 11.85 | 1.03 | 9.52% | 11.19 | 11.895 | 11.0115 | 5,257,949 |
| Jul 02 2024 | 10.82 | -0.55 | -4.84% | 11.33 | 11.69 | 10.645 | 8,677,203 |
| Jul 01 2024 | 11.37 | -0.87 | -7.11% | 12.32 | 12.44 | 11.36 | 5,646,676 |
| Jun 28 2024 | 12.24 | -0.80 | -6.13% | 12.92 | 13.0482 | 12.08 | 10,132,106 |
| Jun 27 2024 | 13.04 | 0.42 | 3.33% | 12.43 | 13.26 | 12.36 | 4,761,924 |
| Jun 26 2024 | 12.62 | -0.70 | -5.26% | 13.23 | 13.34 | 12.59 | 5,399,284 |
| Jun 25 2024 | 13.32 | 0.08 | 0.60% | 13.03 | 13.32 | 12.76 | 3,906,992 |
| Jun 24 2024 | 13.24 | 0.42 | 3.28% | 12.83 | 13.26 | 12.76 | 4,853,544 |
| Jun 21 2024 | 12.82 | -1.19 | -8.49% | 13.85 | 13.89 | 12.82 | 8,495,333 |
| Jun 20 2024 | 14.01 | 0.36 | 2.64% | 13.51 | 14.21 | 13.3378 | 4,664,053 |
| Jun 18 2024 | 13.65 | -0.30 | -2.15% | 13.87 | 14.02 | 13.57 | 6,893,079 |
| Jun 17 2024 | 13.95 | -0.38 | -2.65% | 14.12 | 14.25 | 13.5801 | 5,402,979 |
| Jun 14 2024 | 14.33 | -0.77 | -5.10% | 14.86 | 14.92 | 13.91 | 5,935,770 |
| Jun 13 2024 | 15.10 | -0.21 | -1.37% | 15.23 | 15.8499 | 15.08 | 4,713,584 |
| Jun 12 2024 | 15.31 | 0.56 | 3.80% | 15.65 | 16.24 | 15.16 | 7,530,470 |
| Jun 11 2024 | 14.75 | -0.38 | -2.51% | 14.96 | 15.00 | 14.41 | 4,588,970 |
| Jun 10 2024 | 15.13 | 0.29 | 1.95% | 14.75 | 15.75 | 14.65 | 5,158,585 |
| Jun 07 2024 | 14.84 | -0.51 | -3.32% | 14.75 | 15.1099 | 14.63 | 4,684,686 |
| Jun 06 2024 | 15.35 | -0.33 | -2.10% | 15.53 | 15.75 | 15.035 | 4,221,442 |
| Jun 05 2024 | 15.68 | 0.66 | 4.39% | 15.14 | 15.94 | 14.70 | 5,944,331 |
| Jun 04 2024 | 15.02 | -0.73 | -4.63% | 15.50 | 15.51 | 14.68 | 6,328,894 |
| Jun 03 2024 | 15.75 | -0.57 | -3.49% | 16.75 | 17.00 | 15.69 | 6,797,984 |
| May 31 2024 | 16.32 | -0.32 | -1.92% | 16.83 | 17.71 | 15.84 | 8,257,057 |
| May 30 2024 | 16.64 | 1.12 | 7.22% | 15.81 | 16.83 | 15.62 | 8,515,344 |
| May 29 2024 | 15.52 | -1.01 | -6.11% | 16.00 | 16.13 | 15.37 | 6,897,581 |
| May 28 2024 | 16.53 | 0.24 | 1.47% | 16.55 | 17.34 | 16.3725 | 15,877,038 |
| May 24 2024 | 16.29 | 0.56 | 3.56% | 15.73 | 16.50 | 15.28 | 21,042,364 |
| May 23 2024 | 15.73 | -1.27 | -7.47% | 16.64 | 17.23 | 15.655 | 15,290,654 |
| May 22 2024 | 17.00 | 1.87 | 12.36% | 15.25 | 18.14 | 15.18 | 30,134,911 |
| May 21 2024 | 15.13 | 2.21 | 17.11% | 13.14 | 15.14 | 12.99 | 17,391,124 |
| May 20 2024 | 12.92 | 0.59 | 4.79% | 12.53 | 13.115 | 12.4012 | 5,499,343 |
| May 17 2024 | 12.33 | 0.10 | 0.82% | 12.18 | 12.34 | 11.9805 | 3,966,836 |
| May 16 2024 | 12.23 | -0.63 | -4.90% | 12.78 | 12.81 | 11.93 | 5,794,395 |
| May 15 2024 | 12.86 | 0.38 | 3.04% | 12.85 | 13.09 | 12.23 | 7,400,546 |
| May 14 2024 | 12.48 | 0.93 | 8.05% | 12.06 | 13.07 | 12.04 | 7,285,167 |
| May 13 2024 | 11.55 | 0.39 | 3.49% | 11.19 | 12.29 | 11.19 | 5,784,166 |
| May 10 2024 | 11.16 | -0.58 | -4.94% | 12.50 | 13.54 | 11.13 | 11,540,073 |
| May 09 2024 | 11.74 | -0.06 | -0.51% | 11.81 | 12.04 | 11.59 | 6,517,282 |
| May 08 2024 | 11.80 | 0.03 | 0.25% | 11.48 | 11.80 | 11.22 | 3,165,280 |
| May 07 2024 | 11.77 | -0.43 | -3.52% | 12.20 | 12.33 | 11.75 | 5,614,590 |
| May 06 2024 | 12.20 | 0.40 | 3.39% | 11.94 | 12.37 | 11.94 | 3,891,035 |
| May 03 2024 | 11.80 | 0.36 | 3.15% | 11.84 | 12.23 | 11.60 | 4,199,888 |
| May 02 2024 | 11.44 | 0.13 | 1.15% | 11.66 | 11.66 | 11.20 | 3,570,873 |
| May 01 2024 | 11.31 | 0.18 | 1.62% | 11.13 | 11.905 | 11.05 | 4,543,712 |
| Apr 30 2024 | 11.13 | 0.14 | 1.27% | 10.99 | 11.44 | 10.75 | 6,191,304 |
| Apr 29 2024 | 10.99 | 0.39 | 3.68% | 10.77 | 11.19 | 10.72 | 5,280,445 |
