Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BEZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 638.00 | -20.50 | -3.11% | 664.50 | 667.00 | 638.00 | 2,634,587 |
| Apr 25 2024 | 658.50 | -7.00 | -1.05% | 663.50 | 671.00 | 655.00 | 5,419,424 |
| Apr 24 2024 | 665.50 | -2.50 | -0.37% | 667.00 | 675.00 | 665.00 | 1,825,796 |
| Apr 23 2024 | 668.00 | -1.50 | -0.22% | 673.00 | 674.50 | 666.50 | 4,450,701 |
| Apr 22 2024 | 669.50 | 8.00 | 1.21% | 674.00 | 676.50 | 668.50 | 1,123,464 |
| Apr 19 2024 | 661.50 | -8.50 | -1.27% | 666.00 | 670.00 | 652.00 | 1,588,853 |
| Apr 18 2024 | 670.00 | 18.50 | 2.84% | 660.00 | 670.00 | 657.00 | 1,844,118 |
| Apr 17 2024 | 651.50 | 4.00 | 0.62% | 643.50 | 662.50 | 643.50 | 2,022,628 |
| Apr 16 2024 | 647.50 | -26.00 | -3.86% | 662.50 | 665.50 | 647.50 | 2,380,398 |
| Apr 15 2024 | 673.50 | 19.50 | 2.98% | 653.50 | 676.50 | 653.50 | 1,942,395 |
| Apr 12 2024 | 654.00 | -6.00 | -0.91% | 662.50 | 664.00 | 651.00 | 1,322,973 |
| Apr 11 2024 | 660.00 | 1.00 | 0.15% | 660.00 | 668.00 | 656.50 | 1,857,857 |
| Apr 10 2024 | 659.00 | 4.50 | 0.69% | 657.50 | 663.00 | 651.00 | 2,155,132 |
| Apr 09 2024 | 654.50 | -21.00 | -3.11% | 677.00 | 685.50 | 654.00 | 2,408,930 |
| Apr 08 2024 | 675.50 | 17.50 | 2.66% | 660.00 | 676.50 | 658.00 | 2,728,159 |
| Apr 05 2024 | 658.00 | -5.00 | -0.75% | 658.00 | 662.00 | 653.00 | 1,718,313 |
| Apr 04 2024 | 663.00 | -1.50 | -0.23% | 661.50 | 668.00 | 660.00 | 1,372,532 |
| Apr 03 2024 | 664.50 | -8.50 | -1.26% | 672.00 | 674.00 | 664.00 | 1,907,410 |
| Apr 02 2024 | 673.00 | 7.50 | 1.13% | 670.00 | 678.00 | 668.50 | 3,216,368 |
| Mar 28 2024 | 665.50 | -6.00 | -0.89% | 674.00 | 675.50 | 663.50 | 2,218,377 |
| Mar 27 2024 | 671.50 | 2.00 | 0.30% | 669.50 | 676.00 | 665.00 | 1,923,681 |
| Mar 26 2024 | 669.50 | -12.50 | -1.83% | 678.50 | 679.00 | 659.00 | 2,310,779 |
| Mar 25 2024 | 682.00 | -7.00 | -1.02% | 685.50 | 689.00 | 676.50 | 1,551,550 |
| Mar 22 2024 | 689.00 | 0.00 | 0.00% | 693.00 | 699.50 | 689.00 | 2,880,885 |
| Mar 21 2024 | 689.00 | -3.50 | -0.51% | 691.00 | 694.00 | 673.00 | 2,104,455 |
| Mar 20 2024 | 692.50 | 8.50 | 1.24% | 682.50 | 695.00 | 675.00 | 1,971,645 |
| Mar 19 2024 | 684.00 | 7.50 | 1.11% | 668.00 | 684.00 | 666.00 | 7,095,775 |
| Mar 18 2024 | 676.50 | 19.50 | 2.97% | 663.00 | 676.50 | 659.50 | 1,726,482 |
| Mar 15 2024 | 657.00 | -7.00 | -1.05% | 664.00 | 665.50 | 653.00 | 3,065,993 |
| Mar 14 2024 | 664.00 | -7.50 | -1.12% | 673.50 | 674.00 | 664.00 | 2,032,372 |
| Mar 13 2024 | 671.50 | 2.00 | 0.30% | 672.00 | 678.00 | 671.00 | 1,653,876 |
| Mar 12 2024 | 669.50 | 23.50 | 3.64% | 650.00 | 669.50 | 646.00 | 5,922,890 |
| Mar 11 2024 | 646.00 | 0.00 | 0.00% | 642.00 | 647.50 | 638.00 | 5,218,515 |
| Mar 08 2024 | 646.00 | -8.00 | -1.22% | 654.00 | 654.50 | 642.50 | 3,030,155 |
| Mar 07 2024 | 654.00 | 1.00 | 0.15% | 669.00 | 685.50 | 646.00 | 4,919,234 |
| Mar 06 2024 | 653.00 | -3.50 | -0.53% | 659.00 | 660.00 | 652.00 | 2,497,752 |
| Mar 05 2024 | 656.50 | 4.50 | 0.69% | 649.00 | 659.00 | 648.00 | 1,527,186 |
| Mar 04 2024 | 652.00 | -14.00 | -2.10% | 661.00 | 663.50 | 650.50 | 1,112,856 |
| Mar 01 2024 | 666.00 | 14.00 | 2.15% | 659.00 | 668.50 | 656.00 | 2,973,300 |
| Feb 29 2024 | 652.00 | -0.50 | -0.08% | 654.50 | 664.00 | 652.00 | 2,614,300 |
| Feb 28 2024 | 652.50 | 12.00 | 1.87% | 642.50 | 652.50 | 631.50 | 6,824,712 |
| Feb 27 2024 | 640.50 | -8.50 | -1.31% | 651.00 | 652.00 | 638.50 | 1,380,088 |
| Feb 26 2024 | 649.00 | 5.50 | 0.85% | 645.50 | 653.00 | 643.00 | 1,268,201 |
| Feb 23 2024 | 643.50 | 9.50 | 1.50% | 634.00 | 645.50 | 631.00 | 1,601,743 |
| Feb 22 2024 | 634.00 | 52.00 | 8.93% | 623.00 | 640.50 | 617.00 | 2,325,865 |
| Feb 21 2024 | 582.00 | 8.50 | 1.48% | 575.50 | 585.00 | 575.50 | 1,577,982 |
| Feb 20 2024 | 573.50 | 3.50 | 0.61% | 570.00 | 573.50 | 562.50 | 2,843,048 |
| Feb 19 2024 | 570.00 | -15.00 | -2.56% | 583.50 | 583.50 | 568.50 | 1,557,785 |
| Feb 16 2024 | 585.00 | 2.00 | 0.34% | 584.00 | 588.50 | 582.50 | 1,226,276 |
| Feb 15 2024 | 583.00 | 8.00 | 1.39% | 577.00 | 583.50 | 577.00 | 1,245,341 |
| Feb 14 2024 | 575.00 | -2.00 | -0.35% | 577.00 | 580.00 | 573.50 | 878,683 |
| Feb 13 2024 | 577.00 | -1.50 | -0.26% | 577.00 | 584.50 | 575.00 | 2,210,669 |
| Feb 12 2024 | 578.50 | 12.50 | 2.21% | 566.50 | 578.50 | 566.50 | 1,034,537 |
| Feb 09 2024 | 566.00 | 5.00 | 0.89% | 561.00 | 567.00 | 559.00 | 1,824,118 |
| Feb 08 2024 | 561.00 | 5.00 | 0.90% | 562.00 | 570.00 | 559.50 | 1,144,693 |
| Feb 07 2024 | 556.00 | -0.50 | -0.09% | 555.00 | 560.50 | 553.00 | 1,150,307 |
| Feb 06 2024 | 556.50 | 5.50 | 1.00% | 550.50 | 559.50 | 550.50 | 4,040,979 |
| Feb 05 2024 | 551.00 | 1.00 | 0.18% | 551.50 | 555.00 | 547.50 | 2,015,953 |
| Feb 02 2024 | 550.00 | -3.50 | -0.63% | 555.00 | 560.00 | 550.00 | 2,530,241 |
| Feb 01 2024 | 553.50 | 9.00 | 1.65% | 541.00 | 559.00 | 541.00 | 4,050,071 |
| Jan 31 2024 | 544.50 | 5.50 | 1.02% | 540.00 | 548.00 | 538.50 | 1,275,580 |
| Jan 30 2024 | 539.00 | -2.00 | -0.37% | 546.00 | 548.00 | 535.00 | 1,426,949 |
