Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BEPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 15.78 | -0.12 | -0.75% | 15.83 | 16.05 | 15.78 | 6,456 |
| Jun 13 2024 | 15.90 | 0.07 | 0.44% | 15.89 | 16.02 | 15.77 | 8,567 |
| Jun 12 2024 | 15.83 | 0.11 | 0.70% | 15.785 | 16.00 | 15.785 | 8,470 |
| Jun 11 2024 | 15.72 | -0.02 | -0.13% | 15.66 | 15.79 | 15.60 | 10,500 |
| Jun 10 2024 | 15.74 | -0.01 | -0.06% | 15.79 | 15.79 | 15.64 | 3,695 |
| Jun 07 2024 | 15.75 | 0.06 | 0.38% | 15.59 | 15.75 | 15.50 | 14,294 |
| Jun 06 2024 | 15.69 | 0.08 | 0.51% | 15.61 | 15.7599 | 15.61 | 8,255 |
| Jun 05 2024 | 15.61 | 0.08 | 0.52% | 15.60 | 15.79 | 15.56 | 5,896 |
| Jun 04 2024 | 15.53 | -0.22 | -1.40% | 15.75 | 15.75 | 15.53 | 5,111 |
| Jun 03 2024 | 15.75 | 0.11 | 0.70% | 15.60 | 15.75 | 15.50 | 17,632 |
| May 31 2024 | 15.64 | 0.11 | 0.71% | 15.48 | 15.68 | 15.445 | 41,378 |
| May 30 2024 | 15.53 | 0.15 | 0.98% | 15.64 | 15.68 | 15.3595 | 19,040 |
| May 29 2024 | 15.38 | -0.13 | -0.84% | 15.51 | 15.51 | 15.20 | 39,647 |
| May 28 2024 | 15.51 | -0.11 | -0.70% | 15.74 | 15.845 | 15.4686 | 15,128 |
| May 24 2024 | 15.62 | 0.06 | 0.39% | 15.67 | 16.10 | 15.60 | 11,962 |
| May 23 2024 | 15.56 | -0.24 | -1.52% | 15.79 | 15.8954 | 15.46 | 30,490 |
| May 22 2024 | 15.80 | -0.12 | -0.75% | 15.98 | 15.98 | 15.72 | 9,900 |
| May 21 2024 | 15.92 | 0.07 | 0.44% | 15.93 | 16.07 | 15.84 | 13,578 |
| May 20 2024 | 15.85 | 0.00 | 0.00% | 15.76 | 16.0072 | 15.76 | 4,505 |
| May 17 2024 | 15.85 | -0.06 | -0.38% | 15.77 | 15.91 | 15.76 | 6,265 |
| May 16 2024 | 15.91 | -0.18 | -1.12% | 16.08 | 16.12 | 15.84 | 9,620 |
| May 15 2024 | 16.09 | 0.23 | 1.45% | 15.85 | 16.15 | 15.85 | 11,211 |
| May 14 2024 | 15.86 | -0.13 | -0.81% | 15.93 | 16.00 | 15.77 | 17,821 |
| May 13 2024 | 15.99 | 0.16 | 1.01% | 15.85 | 16.00 | 15.85 | 10,092 |
| May 10 2024 | 15.83 | 0.03 | 0.19% | 15.75 | 15.83 | 15.49 | 30,246 |
| May 09 2024 | 15.80 | 0.15 | 0.96% | 15.74 | 15.80 | 15.57 | 12,459 |
| May 08 2024 | 15.65 | -0.33 | -2.07% | 15.90 | 15.90 | 15.57 | 17,539 |
| May 07 2024 | 15.98 | -0.09 | -0.56% | 16.14 | 16.1599 | 15.7321 | 19,204 |
| May 06 2024 | 16.07 | 0.21 | 1.30% | 15.99 | 16.07 | 15.7901 | 14,026 |
| May 03 2024 | 15.8639 | 0.21 | 1.36% | 15.83 | 15.97 | 15.60 | 5,303 |
| May 02 2024 | 15.6518 | 0.22 | 1.44% | 15.56 | 15.71 | 15.3701 | 9,077 |
| May 01 2024 | 15.43 | -0.12 | -0.77% | 15.40 | 15.55 | 15.30 | 14,722 |
| Apr 30 2024 | 15.55 | -0.06 | -0.36% | 15.46 | 15.67 | 15.31 | 17,598 |
| Apr 29 2024 | 15.6068 | 0.01 | 0.04% | 15.71 | 15.71 | 15.29 | 8,284 |
| Apr 26 2024 | 15.60 | -0.04 | -0.26% | 15.64 | 15.76 | 15.54 | 9,972 |
| Apr 25 2024 | 15.64 | -0.10 | -0.60% | 15.54 | 15.69 | 15.53 | 15,186 |
| Apr 24 2024 | 15.735 | -0.03 | -0.16% | 15.73 | 15.77 | 15.57 | 12,173 |
| Apr 23 2024 | 15.76 | 0.34 | 2.20% | 15.46 | 15.76 | 15.45 | 10,952 |
| Apr 22 2024 | 15.42 | 0.07 | 0.46% | 15.39 | 15.57 | 15.3201 | 11,705 |
| Apr 19 2024 | 15.3493 | 0.17 | 1.12% | 15.22 | 15.50 | 15.20 | 14,517 |
| Apr 18 2024 | 15.18 | -0.12 | -0.78% | 15.30 | 15.39 | 15.11 | 23,307 |
| Apr 17 2024 | 15.30 | 0.03 | 0.20% | 15.40 | 15.45 | 15.30 | 8,789 |
| Apr 16 2024 | 15.27 | 0.07 | 0.46% | 15.08 | 15.50 | 15.08 | 27,726 |
| Apr 15 2024 | 15.20 | -0.32 | -2.06% | 15.63 | 15.63 | 15.05 | 46,198 |
| Apr 12 2024 | 15.52 | -0.30 | -1.90% | 15.50 | 15.64 | 15.41 | 14,160 |
| Apr 11 2024 | 15.82 | -0.03 | -0.19% | 15.82 | 15.85 | 15.65 | 21,653 |
| Apr 10 2024 | 15.85 | -0.24 | -1.49% | 15.9699 | 16.00 | 15.70 | 59,688 |
| Apr 09 2024 | 16.09 | 0.01 | 0.06% | 16.13 | 16.14 | 16.00 | 13,929 |
| Apr 08 2024 | 16.08 | -0.01 | -0.06% | 16.12 | 16.152 | 16.03 | 17,362 |
| Apr 05 2024 | 16.09 | -0.04 | -0.25% | 16.16 | 16.3699 | 16.02 | 63,483 |
| Apr 04 2024 | 16.13 | -0.14 | -0.86% | 16.39 | 16.465 | 16.13 | 36,240 |
| Apr 03 2024 | 16.27 | 0.02 | 0.12% | 16.21 | 16.4075 | 16.15 | 35,751 |
| Apr 02 2024 | 16.25 | -0.33 | -1.99% | 16.35 | 16.48 | 16.21 | 21,861 |
| Apr 01 2024 | 16.58 | -0.42 | -2.47% | 17.00 | 17.00 | 16.52 | 39,795 |
| Mar 28 2024 | 17.00 | -0.15 | -0.87% | 17.20 | 17.46 | 17.00 | 458,945 |
| Mar 27 2024 | 17.15 | -0.10 | -0.58% | 17.32 | 17.37 | 17.10 | 170,085 |
| Mar 26 2024 | 17.25 | 0.04 | 0.23% | 17.21 | 17.39 | 17.21 | 32,811 |
| Mar 25 2024 | 17.21 | -0.04 | -0.23% | 17.25 | 17.35 | 17.11 | 149,242 |
| Mar 22 2024 | 17.25 | -0.15 | -0.86% | 17.39 | 17.39 | 17.06 | 72,676 |
| Mar 21 2024 | 17.40 | -0.45 | -2.52% | 17.70 | 17.73 | 17.32 | 55,501 |
| Mar 20 2024 | 17.85 | 0.15 | 0.85% | 17.70 | 17.88 | 17.57 | 28,617 |
| Mar 19 2024 | 17.70 | 0.44 | 2.55% | 17.40 | 17.77 | 17.39 | 144,138 |
| Mar 18 2024 | 17.2602 | 0.09 | 0.53% | 17.20 | 17.2602 | 17.06 | 23,737 |
