Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 40.9962 | 0.18 | 0.44% | 40.8155 | 41.0069 | 40.8155 | 21,040 |
| Jul 19 2024 | 40.8155 | -0.08 | -0.20% | 40.82 | 40.85 | 40.8155 | 9,724 |
| Jul 18 2024 | 40.8966 | -0.10 | -0.25% | 40.9998 | 41.02 | 40.85 | 3,146 |
| Jul 17 2024 | 40.9998 | -0.09 | -0.22% | 40.92 | 41.00 | 40.92 | 3,303 |
| Jul 16 2024 | 41.0902 | 0.04 | 0.09% | 41.0551 | 41.0902 | 41.05 | 4,264 |
| Jul 15 2024 | 41.0551 | 0.01 | 0.03% | 41.0437 | 41.06 | 41.0437 | 1,079 |
| Jul 12 2024 | 41.0437 | 0.06 | 0.16% | 40.9799 | 41.0437 | 40.9799 | 633 |
| Jul 11 2024 | 40.9799 | -0.04 | -0.10% | 40.93 | 40.9799 | 40.93 | 1,414 |
| Jul 10 2024 | 41.0196 | 0.07 | 0.16% | 40.99 | 41.0196 | 40.949 | 31,559 |
| Jul 09 2024 | 40.9522 | -0.01 | -0.02% | 40.99 | 40.99 | 40.94 | 4,073 |
| Jul 08 2024 | 40.96 | 0.04 | 0.10% | 40.84 | 40.9792 | 40.84 | 6,253 |
| Jul 05 2024 | 40.9186 | 0.08 | 0.19% | 40.84 | 40.9186 | 40.84 | 233 |
| Jul 03 2024 | 40.84 | 0.04 | 0.11% | 40.81 | 40.84 | 40.80 | 1,591 |
| Jul 02 2024 | 40.7968 | 0.08 | 0.19% | 40.72 | 40.80 | 40.70 | 9,512 |
| Jul 01 2024 | 40.72 | 0.05 | 0.11% | 40.55 | 40.7235 | 40.55 | 15,176 |
| Jun 28 2024 | 40.674 | 0.00 | 0.00% | 40.69 | 40.75 | 40.65 | 4,541 |
| Jun 27 2024 | 40.6744 | -0.01 | -0.02% | 40.665 | 40.71 | 40.665 | 3,927 |
| Jun 26 2024 | 40.6813 | 0.06 | 0.15% | 40.57 | 40.6813 | 40.57 | 1,570 |
| Jun 25 2024 | 40.62 | 0.05 | 0.12% | 40.57 | 40.62 | 40.55 | 3,733 |
| Jun 24 2024 | 40.5718 | -0.03 | -0.07% | 40.60 | 40.62 | 40.5718 | 895 |
| Jun 21 2024 | 40.60 | 0.02 | 0.04% | 40.60 | 40.608 | 40.531 | 66,121 |
| Jun 20 2024 | 40.5826 | -0.02 | -0.04% | 40.66 | 40.66 | 40.5448 | 5,127 |
| Jun 18 2024 | 40.60 | 0.02 | 0.05% | 40.5804 | 40.62 | 40.571 | 3,828 |
| Jun 17 2024 | 40.5804 | 0.13 | 0.32% | 40.49 | 40.6188 | 40.47 | 56,255 |
| Jun 14 2024 | 40.45 | -0.06 | -0.14% | 40.40 | 40.47 | 40.38 | 32,785 |
| Jun 13 2024 | 40.5069 | 0.02 | 0.06% | 40.4838 | 40.5069 | 40.42 | 4,677 |
| Jun 12 2024 | 40.4838 | 0.20 | 0.48% | 40.2887 | 40.4838 | 40.2887 | 23,959 |
| Jun 11 2024 | 40.2887 | 0.05 | 0.12% | 40.24 | 40.2887 | 40.18 | 579 |
| Jun 10 2024 | 40.242 | 0.04 | 0.09% | 40.204 | 40.242 | 40.13 | 1,720 |
| Jun 07 2024 | 40.204 | 0.01 | 0.04% | 40.1896 | 40.26 | 40.1896 | 3,807 |
| Jun 06 2024 | 40.1896 | 0.00 | 0.01% | 40.1857 | 40.23 | 40.15 | 974 |
| Jun 05 2024 | 40.1857 | 0.23 | 0.57% | 40.03 | 40.1857 | 40.03 | 19,684 |
| Jun 04 2024 | 39.9564 | 0.05 | 0.11% | 39.84 | 39.9564 | 39.84 | 533 |
| Jun 03 2024 | 39.9111 | 0.03 | 0.07% | 40.00 | 40.00 | 39.78 | 64,046 |
| May 31 2024 | 39.8849 | 0.18 | 0.46% | 39.7023 | 39.8849 | 39.62 | 1,635 |
| May 30 2024 | 39.7023 | -0.13 | -0.32% | 39.785 | 39.79 | 39.66 | 1,845 |
| May 29 2024 | 39.8305 | -0.15 | -0.38% | 39.80 | 39.88 | 39.80 | 246,504 |
| May 28 2024 | 39.9815 | 0.01 | 0.02% | 39.95 | 39.9972 | 39.92 | 2,956 |
| May 24 2024 | 39.9734 | 0.18 | 0.45% | 39.7963 | 39.975 | 39.7963 | 2,474 |
| May 23 2024 | 39.7963 | -0.13 | -0.32% | 40.02 | 40.03 | 39.74 | 2,078 |
| May 22 2024 | 39.9252 | -0.07 | -0.18% | 39.9965 | 40.02 | 39.8207 | 11,395 |
| May 21 2024 | 39.9965 | 0.08 | 0.20% | 39.9149 | 39.9965 | 39.9088 | 4,841 |
| May 20 2024 | 39.9149 | 0.00 | 0.01% | 39.91 | 39.9559 | 39.89 | 4,749 |
| May 17 2024 | 39.91 | 0.06 | 0.15% | 39.8508 | 39.91 | 39.8508 | 530 |
| May 16 2024 | 39.8508 | -0.03 | -0.06% | 39.90 | 39.90 | 39.82 | 2,181 |
| May 15 2024 | 39.8761 | 0.27 | 0.68% | 39.74 | 39.8761 | 39.68 | 1,179 |
| May 14 2024 | 39.6057 | 0.14 | 0.37% | 39.485 | 39.6057 | 39.485 | 319 |
| May 13 2024 | 39.4611 | -0.01 | -0.04% | 39.58 | 39.58 | 39.44 | 783 |
| May 10 2024 | 39.4752 | 0.08 | 0.21% | 39.45 | 39.52 | 39.41 | 7,543 |
| May 09 2024 | 39.3942 | 0.12 | 0.30% | 39.2756 | 39.3942 | 39.2756 | 1,275 |
| May 08 2024 | 39.2756 | 0.01 | 0.03% | 39.12 | 39.2756 | 39.12 | 1,225 |
| May 07 2024 | 39.2625 | 0.08 | 0.19% | 39.187 | 39.2718 | 39.187 | 3,385 |
| May 06 2024 | 39.187 | 0.25 | 0.65% | 39.02 | 39.187 | 39.02 | 23,745 |
| May 03 2024 | 38.935 | 0.39 | 1.00% | 38.89 | 38.935 | 38.85 | 2,331 |
| May 02 2024 | 38.5488 | 0.20 | 0.51% | 38.3534 | 38.6064 | 38.3534 | 1,481 |
| May 01 2024 | 38.3534 | -0.11 | -0.28% | 38.42 | 38.71 | 38.2701 | 6,611 |
| Apr 30 2024 | 38.46 | -0.38 | -0.97% | 38.81 | 38.81 | 38.46 | 467 |
| Apr 29 2024 | 38.8355 | 0.11 | 0.27% | 38.81 | 38.845 | 38.77 | 8,143 |
| Apr 26 2024 | 38.73 | 0.27 | 0.70% | 38.65 | 38.77 | 38.65 | 925 |
| Apr 25 2024 | 38.4619 | -0.09 | -0.23% | 38.55 | 38.55 | 38.4619 | 149 |
| Apr 24 2024 | 38.55 | -0.01 | -0.02% | 38.5571 | 38.5571 | 38.4509 | 2,065 |
