BESG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 30 2024 | 16.07 | -0.05 | -0.31% | 16.13 | 16.13 | 16.07 | 2,000 |
Oct 29 2024 | 16.12 | 0.03 | 0.19% | 16.05 | 16.13 | 16.05 | 3,815 |
Oct 28 2024 | 16.09 | -0.01 | -0.06% | 16.07 | 16.09 | 16.07 | 900 |
Oct 25 2024 | 16.10 | -0.01 | -0.06% | 16.15 | 16.15 | 16.10 | 2,500 |
Oct 24 2024 | 16.11 | 0.02 | 0.12% | 16.11 | 16.13 | 16.08 | 12,300 |
Oct 23 2024 | 16.09 | -0.04 | -0.25% | 16.10 | 16.10 | 16.08 | 3,500 |
Oct 22 2024 | 16.13 | 0.03 | 0.19% | 16.12 | 16.13 | 16.12 | 1,600 |
Oct 21 2024 | 16.10 | -0.12 | -0.74% | 16.14 | 16.14 | 16.10 | 500 |
Oct 18 2024 | 16.22 | 0.04 | 0.25% | 16.23 | 16.23 | 16.19 | 600 |
Oct 17 2024 | 16.18 | -0.05 | -0.31% | 16.17 | 16.18 | 16.16 | 3,900 |
Oct 16 2024 | 16.23 | 0.03 | 0.19% | 16.26 | 16.26 | 16.23 | 1,300 |
Oct 15 2024 | 16.20 | 0.08 | 0.50% | 16.15 | 16.20 | 16.15 | 2,100 |
Oct 11 2024 | 16.12 | 0.04 | 0.25% | 16.07 | 16.12 | 16.07 | 1,100 |
Oct 10 2024 | 16.08 | 0.04 | 0.25% | 16.05 | 16.08 | 16.05 | 2,350 |
Oct 09 2024 | 16.04 | -0.02 | -0.12% | 16.03 | 16.04 | 16.03 | 3,101 |
Oct 08 2024 | 16.06 | 0.05 | 0.31% | 16.02 | 16.06 | 16.02 | 3,600 |
Oct 07 2024 | 16.01 | -0.02 | -0.12% | 16.03 | 16.03 | 16.01 | 700 |
Oct 04 2024 | 16.03 | -0.09 | -0.56% | 16.03 | 16.05 | 16.03 | 5,200 |
Oct 03 2024 | 16.12 | -0.10 | -0.62% | 16.15 | 16.15 | 16.12 | 500 |
Oct 02 2024 | 16.22 | -0.09 | -0.55% | 16.24 | 16.24 | 16.21 | 5,519 |
Oct 01 2024 | 16.31 | 0.00 | 0.00% | 16.33 | 16.33 | 16.31 | 3,000 |
Sep 30 2024 | 16.31 | 0.00 | 0.00% | 16.25 | 16.31 | 16.25 | 201 |
Sep 27 2024 | 16.31 | 0.01 | 0.06% | 16.28 | 16.31 | 16.28 | 500 |
Sep 26 2024 | 16.30 | 0.02 | 0.12% | 16.30 | 16.30 | 16.30 | 2,500 |
Sep 25 2024 | 16.28 | -0.08 | -0.49% | 16.35 | 16.35 | 16.28 | 611 |
Sep 24 2024 | 16.36 | 0.02 | 0.12% | 16.35 | 16.36 | 16.35 | 920 |
Sep 23 2024 | 16.34 | 0.03 | 0.18% | 16.34 | 16.34 | 16.34 | 0 |
Sep 20 2024 | 16.31 | 0.01 | 0.06% | 16.31 | 16.31 | 16.31 | 600 |
Sep 19 2024 | 16.30 | -0.04 | -0.24% | 16.29 | 16.30 | 16.29 | 2,501 |
Sep 18 2024 | 16.34 | 0.00 | 0.00% | 16.35 | 16.35 | 16.34 | 4,591 |
Sep 17 2024 | 16.34 | -0.04 | -0.24% | 16.40 | 16.40 | 16.34 | 200 |
Sep 16 2024 | 16.38 | 0.05 | 0.31% | 16.37 | 16.38 | 16.37 | 500 |
Sep 13 2024 | 16.33 | 0.02 | 0.12% | 16.33 | 16.33 | 16.33 | 0 |
Sep 12 2024 | 16.31 | 0.03 | 0.18% | 16.31 | 16.31 | 16.31 | 370 |
Sep 11 2024 | 16.28 | 0.00 | 0.00% | 16.30 | 16.30 | 16.28 | 514 |
Sep 10 2024 | 16.28 | 0.02 | 0.12% | 16.28 | 16.28 | 16.28 | 400 |
Sep 09 2024 | 16.26 | 0.04 | 0.25% | 16.20 | 16.26 | 16.20 | 305 |
Sep 06 2024 | 16.22 | -0.02 | -0.12% | 16.24 | 16.24 | 16.22 | 440 |
Sep 05 2024 | 16.24 | 0.05 | 0.31% | 16.24 | 16.25 | 16.24 | 2,000 |
Sep 04 2024 | 16.19 | 0.05 | 0.31% | 16.13 | 16.19 | 16.13 | 105 |
Sep 03 2024 | 16.14 | 0.12 | 0.75% | 16.14 | 16.14 | 16.14 | 928 |
Aug 30 2024 | 16.02 | -0.06 | -0.37% | 15.97 | 16.02 | 15.97 | 2,600 |
Aug 29 2024 | 16.08 | -0.08 | -0.50% | 16.07 | 16.09 | 16.07 | 1,262 |
Aug 28 2024 | 16.16 | 0.00 | 0.00% | 16.16 | 16.16 | 16.16 | 50 |
Aug 27 2024 | 16.16 | -0.05 | -0.31% | 16.16 | 16.16 | 16.16 | 3,900 |
Aug 26 2024 | 16.21 | 0.00 | 0.00% | 16.21 | 16.21 | 16.21 | 0 |
Aug 23 2024 | 16.21 | 0.05 | 0.31% | 16.21 | 16.21 | 16.21 | 0 |
Aug 22 2024 | 16.16 | -0.06 | -0.37% | 16.16 | 16.16 | 16.16 | 60 |
Aug 21 2024 | 16.22 | 0.00 | 0.00% | 16.22 | 16.22 | 16.22 | 800 |
Aug 20 2024 | 16.22 | 0.08 | 0.50% | 16.21 | 16.22 | 16.21 | 709 |
Aug 19 2024 | 16.14 | 0.01 | 0.06% | 16.14 | 16.14 | 16.12 | 400 |
Aug 16 2024 | 16.13 | 0.01 | 0.06% | 16.12 | 16.13 | 16.11 | 4,600 |
Aug 15 2024 | 16.12 | -0.04 | -0.25% | 16.15 | 16.15 | 16.12 | 800 |
Aug 14 2024 | 16.16 | 0.03 | 0.19% | 16.13 | 16.16 | 16.13 | 6,500 |
Aug 13 2024 | 16.13 | 0.05 | 0.31% | 16.14 | 16.14 | 16.10 | 1,800 |
Aug 12 2024 | 16.08 | 0.03 | 0.19% | 16.06 | 16.08 | 16.05 | 700 |
Aug 09 2024 | 16.05 | 0.08 | 0.50% | 16.05 | 16.05 | 16.05 | 0 |
Aug 08 2024 | 15.97 | -0.04 | -0.25% | 16.00 | 16.00 | 15.97 | 300 |
Aug 07 2024 | 16.01 | 0.00 | 0.00% | 16.01 | 16.01 | 16.01 | 311 |
Aug 06 2024 | 16.01 | -0.21 | -1.29% | 16.03 | 16.03 | 16.01 | 1,700 |
Aug 02 2024 | 16.22 | 0.14 | 0.87% | 16.22 | 16.22 | 16.22 | 2,800 |