Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BESIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 124.80 | -11.10 | -8.17% | 128.00 | 129.10 | 119.50 | 153,458 |
| Jan 24 2025 | 135.90 | -2.35 | -1.70% | 138.30 | 139.00 | 135.775 | 45,459 |
| Jan 23 2025 | 138.25 | -7.30 | -5.02% | 142.75 | 142.75 | 137.925 | 47,489 |
| Jan 22 2025 | 145.55 | 1.60 | 1.11% | 144.95 | 146.60 | 144.00 | 20,827 |
| Jan 21 2025 | 143.95 | -2.60 | -1.77% | 146.30 | 147.80 | 143.75 | 18,729 |
| Jan 20 2025 | 146.55 | -0.55 | -0.37% | 147.90 | 148.25 | 145.75 | 7,496 |
| Jan 17 2025 | 147.10 | -0.70 | -0.47% | 148.55 | 149.10 | 146.60 | 28,760 |
| Jan 16 2025 | 147.80 | 6.65 | 4.71% | 150.70 | 151.05 | 146.85 | 38,319 |
| Jan 15 2025 | 141.15 | 1.85 | 1.33% | 138.90 | 143.40 | 138.45 | 24,600 |
| Jan 14 2025 | 139.30 | -1.70 | -1.21% | 136.10 | 142.05 | 135.95 | 18,598 |
| Jan 13 2025 | 141.00 | -2.95 | -2.05% | 141.95 | 142.10 | 138.70 | 22,115 |
| Jan 10 2025 | 143.95 | -0.25 | -0.17% | 143.60 | 145.70 | 143.00 | 10,518 |
| Jan 09 2025 | 144.20 | -0.50 | -0.35% | 142.45 | 144.90 | 142.40 | 14,320 |
| Jan 08 2025 | 144.70 | -2.05 | -1.40% | 147.00 | 148.55 | 143.80 | 13,753 |
| Jan 07 2025 | 146.75 | 3.80 | 2.66% | 145.70 | 152.60 | 145.35 | 44,033 |
| Jan 06 2025 | 142.95 | 7.35 | 5.42% | 138.10 | 142.95 | 136.80 | 35,808 |
| Jan 03 2025 | 135.60 | -0.55 | -0.40% | 136.30 | 136.90 | 133.35 | 29,062 |
| Jan 02 2025 | 136.15 | 3.85 | 2.91% | 134.80 | 136.15 | 132.90 | 18,669 |
| Jan 01 2025 | 132.30 | 0.00 | 0.00% | 132.30 | 132.30 | 132.30 | 0.00 |
| Dec 31 2024 | 132.30 | -0.95 | -0.71% | 132.85 | 134.65 | 132.30 | 5,325 |
| Dec 30 2024 | 133.25 | -0.40 | -0.30% | 133.80 | 134.30 | 132.15 | 10,944 |
| Dec 27 2024 | 133.65 | -0.85 | -0.63% | 134.60 | 135.70 | 133.15 | 13,490 |
| Dec 26 2024 | 134.50 | 0.00 | 0.00% | 134.50 | 134.50 | 134.50 | 0.00 |
| Dec 25 2024 | 134.50 | 0.00 | 0.00% | 134.50 | 134.50 | 134.50 | 0.00 |
| Dec 24 2024 | 134.50 | 1.00 | 0.75% | 134.35 | 135.10 | 133.60 | 4,948 |
| Dec 23 2024 | 133.50 | 2.90 | 2.22% | 130.25 | 137.15 | 130.25 | 26,975 |
| Dec 20 2024 | 130.60 | 3.50 | 2.75% | 126.80 | 131.85 | 126.80 | 31,414 |
| Dec 19 2024 | 127.10 | -4.45 | -3.38% | 126.65 | 129.15 | 126.00 | 13,041 |
| Dec 18 2024 | 131.55 | 3.05 | 2.37% | 129.05 | 131.90 | 128.35 | 18,331 |
| Dec 17 2024 | 128.50 | 1.20 | 0.94% | 127.15 | 130.80 | 126.975 | 20,238 |
| Dec 16 2024 | 127.30 | 0.20 | 0.16% | 126.85 | 128.15 | 126.70 | 16,745 |
| Dec 13 2024 | 127.10 | 2.95 | 2.38% | 125.05 | 128.45 | 124.575 | 19,063 |
| Dec 12 2024 | 124.15 | -2.55 | -2.01% | 127.20 | 127.80 | 124.15 | 9,399 |
| Dec 11 2024 | 126.70 | 1.50 | 1.20% | 124.95 | 127.25 | 123.85 | 19,162 |
| Dec 10 2024 | 125.20 | -0.85 | -0.67% | 125.20 | 127.30 | 124.95 | 46,027 |
| Dec 09 2024 | 126.05 | 2.15 | 1.74% | 125.10 | 126.70 | 124.45 | 37,727 |
| Dec 06 2024 | 123.90 | 1.85 | 1.52% | 121.45 | 124.35 | 121.05 | 21,198 |
| Dec 05 2024 | 122.05 | 0.25 | 0.21% | 121.00 | 122.55 | 120.15 | 35,307 |
| Dec 04 2024 | 121.80 | 5.80 | 5.00% | 119.75 | 122.70 | 118.70 | 52,169 |
| Dec 03 2024 | 116.00 | 2.00 | 1.75% | 117.00 | 117.00 | 112.00 | 27,210 |
| Dec 02 2024 | 114.00 | 1.00 | 0.88% | 113.65 | 115.45 | 111.90 | 51,816 |
| Nov 29 2024 | 113.00 | 2.30 | 2.08% | 110.75 | 113.90 | 110.50 | 23,320 |
| Nov 28 2024 | 110.70 | 2.25 | 2.07% | 112.40 | 115.25 | 110.70 | 49,212 |
| Nov 27 2024 | 108.45 | -2.45 | -2.21% | 111.10 | 111.10 | 107.90 | 21,503 |
| Nov 26 2024 | 110.90 | -2.05 | -1.81% | 111.95 | 113.80 | 110.85 | 44,811 |
| Nov 25 2024 | 112.95 | 0.15 | 0.13% | 113.65 | 115.20 | 111.50 | 39,937 |
| Nov 22 2024 | 112.80 | 5.30 | 4.93% | 108.925 | 114.35 | 107.95 | 73,639 |
| Nov 21 2024 | 107.50 | 0.40 | 0.37% | 106.75 | 108.70 | 105.65 | 32,488 |
| Nov 20 2024 | 107.10 | -0.65 | -0.60% | 108.60 | 110.65 | 107.10 | 23,900 |
| Nov 19 2024 | 107.75 | -2.80 | -2.53% | 111.00 | 111.35 | 105.05 | 44,843 |
| Nov 18 2024 | 110.55 | -3.80 | -3.32% | 112.50 | 112.80 | 108.90 | 32,112 |
| Nov 15 2024 | 114.35 | -2.90 | -2.47% | 114.05 | 116.50 | 113.90 | 44,701 |
| Nov 14 2024 | 117.25 | 5.65 | 5.06% | 112.70 | 119.20 | 111.575 | 94,005 |
| Nov 13 2024 | 111.60 | -2.55 | -2.23% | 113.40 | 113.95 | 110.65 | 35,565 |
| Nov 12 2024 | 114.15 | 3.90 | 3.54% | 109.70 | 115.80 | 109.625 | 65,946 |
| Nov 11 2024 | 110.25 | 0.75 | 0.68% | 111.30 | 111.50 | 108.70 | 39,334 |
| Nov 08 2024 | 109.50 | 0.70 | 0.64% | 109.00 | 111.10 | 107.15 | 32,608 |
| Nov 07 2024 | 108.80 | 5.70 | 5.53% | 102.80 | 108.80 | 101.80 | 60,982 |
| Nov 06 2024 | 103.10 | 1.15 | 1.13% | 102.00 | 104.50 | 101.15 | 49,056 |
| Nov 05 2024 | 101.95 | 1.35 | 1.34% | 100.60 | 102.00 | 99.48 | 18,241 |
| Nov 04 2024 | 100.60 | -0.50 | -0.49% | 99.84 | 101.00 | 97.70 | 35,645 |
| Nov 01 2024 | 101.10 | 3.16 | 3.23% | 98.44 | 101.75 | 97.60 | 18,452 |
| Oct 31 2024 | 97.94 | -4.01 | -3.93% | 100.75 | 101.45 | 96.70 | 35,364 |
| Oct 30 2024 | 101.95 | -2.90 | -2.77% | 104.60 | 105.15 | 100.85 | 24,622 |
