Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BESI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 146.80 | -1.85 | -1.24% | 150.20 | 151.85 | 145.35 | 334,496 |
| Jul 18 2024 | 148.65 | -7.05 | -4.53% | 157.90 | 160.45 | 148.05 | 569,169 |
| Jul 17 2024 | 155.70 | -11.95 | -7.13% | 163.45 | 164.25 | 155.70 | 579,006 |
| Jul 16 2024 | 167.65 | -2.35 | -1.38% | 169.70 | 170.00 | 165.80 | 218,950 |
| Jul 15 2024 | 170.00 | 1.35 | 0.80% | 168.05 | 170.50 | 167.45 | 266,611 |
| Jul 12 2024 | 168.65 | 1.95 | 1.17% | 164.50 | 169.60 | 163.65 | 316,170 |
| Jul 11 2024 | 166.70 | -0.85 | -0.51% | 169.25 | 170.80 | 166.15 | 338,921 |
| Jul 10 2024 | 167.55 | 2.20 | 1.33% | 165.30 | 168.55 | 164.30 | 194,397 |
| Jul 09 2024 | 165.35 | -0.65 | -0.39% | 165.20 | 167.40 | 164.05 | 231,480 |
| Jul 08 2024 | 166.00 | -1.15 | -0.69% | 168.00 | 168.80 | 164.40 | 307,918 |
| Jul 05 2024 | 167.15 | 0.50 | 0.30% | 167.45 | 169.65 | 166.80 | 234,609 |
| Jul 04 2024 | 166.65 | -1.35 | -0.80% | 170.00 | 170.80 | 166.60 | 317,117 |
| Jul 03 2024 | 168.00 | 11.55 | 7.38% | 162.70 | 171.30 | 162.10 | 750,085 |
| Jul 02 2024 | 156.45 | 1.10 | 0.71% | 155.85 | 157.65 | 154.05 | 215,054 |
| Jul 01 2024 | 155.35 | -0.80 | -0.51% | 156.00 | 157.05 | 153.90 | 270,148 |
| Jun 28 2024 | 156.15 | 0.30 | 0.19% | 157.10 | 158.30 | 153.75 | 266,477 |
| Jun 27 2024 | 155.85 | 1.90 | 1.23% | 154.40 | 157.10 | 153.85 | 202,488 |
| Jun 26 2024 | 153.95 | 0.30 | 0.20% | 155.90 | 157.40 | 153.95 | 286,505 |
| Jun 25 2024 | 153.65 | 3.90 | 2.60% | 148.50 | 153.85 | 145.85 | 281,309 |
| Jun 24 2024 | 149.75 | -3.50 | -2.28% | 153.10 | 154.20 | 148.25 | 251,859 |
| Jun 21 2024 | 153.25 | -3.45 | -2.20% | 155.30 | 156.40 | 150.65 | 641,118 |
| Jun 20 2024 | 156.70 | 1.05 | 0.67% | 156.50 | 159.85 | 156.05 | 333,121 |
| Jun 19 2024 | 155.65 | 0.00 | 0.00% | 155.90 | 156.40 | 153.90 | 162,561 |
| Jun 18 2024 | 155.65 | 1.75 | 1.14% | 154.80 | 155.80 | 152.55 | 274,259 |
| Jun 17 2024 | 153.90 | 0.30 | 0.20% | 154.00 | 157.05 | 153.20 | 261,599 |
| Jun 14 2024 | 153.60 | -5.60 | -3.52% | 159.60 | 161.15 | 152.15 | 431,821 |
| Jun 13 2024 | 159.20 | 0.40 | 0.25% | 161.00 | 162.00 | 158.35 | 393,332 |
| Jun 12 2024 | 158.80 | 2.40 | 1.53% | 156.50 | 160.50 | 155.60 | 431,602 |
| Jun 11 2024 | 156.40 | 7.40 | 4.97% | 150.80 | 156.40 | 150.50 | 610,148 |
| Jun 10 2024 | 149.00 | 1.25 | 0.85% | 147.65 | 149.20 | 147.45 | 347,790 |
| Jun 07 2024 | 147.75 | 4.10 | 2.85% | 144.50 | 148.75 | 144.20 | 566,505 |
| Jun 06 2024 | 143.65 | 4.15 | 2.97% | 142.50 | 147.30 | 139.10 | 630,710 |
| Jun 05 2024 | 139.50 | 6.30 | 4.73% | 134.50 | 140.65 | 133.30 | 433,094 |
| Jun 04 2024 | 133.20 | 0.05 | 0.04% | 133.25 | 134.25 | 132.00 | 228,904 |
| Jun 03 2024 | 133.15 | -1.85 | -1.37% | 136.65 | 137.25 | 131.95 | 450,985 |
| May 31 2024 | 135.00 | -1.95 | -1.42% | 136.60 | 138.10 | 133.90 | 581,348 |
| May 30 2024 | 136.95 | -4.30 | -3.04% | 139.10 | 141.70 | 136.95 | 284,615 |
| May 29 2024 | 141.25 | -0.50 | -0.35% | 142.05 | 144.20 | 138.60 | 391,376 |
| May 28 2024 | 141.75 | 2.10 | 1.50% | 139.60 | 143.15 | 138.95 | 248,955 |
| May 27 2024 | 139.65 | -0.75 | -0.53% | 140.25 | 140.60 | 139.10 | 93,338 |
| May 24 2024 | 140.40 | 0.15 | 0.11% | 138.00 | 140.50 | 136.70 | 257,543 |
| May 23 2024 | 140.25 | 1.55 | 1.12% | 141.50 | 143.90 | 139.85 | 505,799 |
| May 22 2024 | 138.70 | 0.95 | 0.69% | 138.45 | 140.30 | 137.35 | 328,669 |
| May 21 2024 | 137.75 | -1.40 | -1.01% | 138.60 | 139.30 | 135.70 | 336,894 |
| May 20 2024 | 139.15 | 4.00 | 2.96% | 135.05 | 139.70 | 134.55 | 325,790 |
| May 17 2024 | 135.15 | 0.55 | 0.41% | 132.35 | 136.35 | 132.00 | 381,085 |
| May 16 2024 | 134.60 | 1.95 | 1.47% | 134.10 | 136.25 | 133.05 | 489,339 |
| May 15 2024 | 132.65 | 1.05 | 0.80% | 131.80 | 133.10 | 129.15 | 444,437 |
| May 14 2024 | 131.60 | 0.10 | 0.08% | 131.20 | 132.05 | 129.05 | 374,229 |
| May 13 2024 | 131.50 | -1.85 | -1.39% | 134.75 | 135.25 | 130.65 | 386,606 |
| May 10 2024 | 133.35 | 2.40 | 1.83% | 129.20 | 134.95 | 129.00 | 435,725 |
| May 09 2024 | 130.95 | 4.55 | 3.60% | 134.20 | 136.45 | 129.45 | 743,319 |
| May 08 2024 | 126.40 | -1.40 | -1.10% | 127.50 | 127.80 | 124.85 | 269,203 |
| May 07 2024 | 127.80 | 0.65 | 0.51% | 127.00 | 128.45 | 126.80 | 310,216 |
| May 06 2024 | 127.15 | 1.80 | 1.44% | 126.00 | 127.15 | 125.30 | 253,105 |
| May 03 2024 | 125.35 | 4.95 | 4.11% | 122.35 | 126.25 | 121.50 | 465,655 |
| May 02 2024 | 120.40 | -5.10 | -4.06% | 122.65 | 124.30 | 118.95 | 720,106 |
| Apr 30 2024 | 125.50 | -1.75 | -1.38% | 129.80 | 130.30 | 125.20 | 502,768 |
| Apr 29 2024 | 127.25 | -3.15 | -2.42% | 128.40 | 129.75 | 126.65 | 465,608 |
| Apr 26 2024 | 130.40 | -5.60 | -4.12% | 133.50 | 134.10 | 126.95 | 790,185 |
| Apr 25 2024 | 136.00 | -3.00 | -2.16% | 131.75 | 140.60 | 127.30 | 1,032,366 |
| Apr 24 2024 | 139.00 | 5.45 | 4.08% | 138.00 | 139.55 | 135.80 | 668,609 |
| Apr 23 2024 | 133.55 | 1.90 | 1.44% | 133.50 | 134.30 | 131.25 | 419,157 |
