Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BESI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 101.15 | 0.10 | 0.10% | 100.55 | 102.35 | 99.82 | 443,940 |
| Mar 06 2025 | 101.05 | -5.20 | -4.89% | 107.05 | 107.15 | 100.90 | 689,295 |
| Mar 05 2025 | 106.25 | 3.55 | 3.46% | 105.00 | 107.05 | 104.65 | 490,819 |
| Mar 04 2025 | 102.70 | -4.35 | -4.06% | 105.20 | 106.05 | 102.15 | 599,258 |
| Mar 03 2025 | 107.05 | 0.65 | 0.61% | 106.65 | 108.00 | 105.00 | 392,929 |
| Feb 28 2025 | 106.40 | -1.80 | -1.66% | 105.00 | 107.95 | 104.55 | 844,952 |
| Feb 27 2025 | 108.20 | -6.50 | -5.67% | 113.00 | 113.30 | 108.05 | 474,618 |
| Feb 26 2025 | 114.70 | 0.55 | 0.48% | 115.20 | 115.85 | 113.35 | 315,765 |
| Feb 25 2025 | 114.15 | -2.95 | -2.52% | 115.30 | 117.15 | 113.80 | 347,400 |
| Feb 24 2025 | 117.10 | -2.60 | -2.17% | 118.95 | 119.65 | 115.35 | 460,175 |
| Feb 21 2025 | 119.70 | 2.70 | 2.31% | 117.85 | 119.70 | 112.05 | 888,754 |
| Feb 20 2025 | 117.00 | 0.80 | 0.69% | 104.65 | 121.90 | 103.65 | 1,990,505 |
| Feb 19 2025 | 116.20 | -0.65 | -0.56% | 118.30 | 118.85 | 116.15 | 485,977 |
| Feb 18 2025 | 116.85 | -2.20 | -1.85% | 119.10 | 119.40 | 116.40 | 539,217 |
| Feb 17 2025 | 119.05 | 1.70 | 1.45% | 117.60 | 119.15 | 116.75 | 430,410 |
| Feb 14 2025 | 117.35 | 2.60 | 2.27% | 114.60 | 118.20 | 114.00 | 541,831 |
| Feb 13 2025 | 114.75 | -0.15 | -0.13% | 115.90 | 116.05 | 113.75 | 500,553 |
| Feb 12 2025 | 114.90 | -0.85 | -0.73% | 115.20 | 115.45 | 112.75 | 661,401 |
| Feb 11 2025 | 115.75 | -0.95 | -0.81% | 116.00 | 116.90 | 115.50 | 308,025 |
| Feb 10 2025 | 116.70 | 1.30 | 1.13% | 115.85 | 117.70 | 115.80 | 301,593 |
| Feb 07 2025 | 115.40 | -2.85 | -2.41% | 118.65 | 118.90 | 114.95 | 455,924 |
| Feb 06 2025 | 118.25 | -1.55 | -1.29% | 120.00 | 120.10 | 116.90 | 337,874 |
| Feb 05 2025 | 119.80 | -0.70 | -0.58% | 119.45 | 119.80 | 116.50 | 423,727 |
| Feb 04 2025 | 120.50 | -1.35 | -1.11% | 123.45 | 123.95 | 120.15 | 350,112 |
| Feb 03 2025 | 121.85 | -2.85 | -2.29% | 118.65 | 122.90 | 118.10 | 350,801 |
| Jan 31 2025 | 124.70 | 1.80 | 1.46% | 123.85 | 126.25 | 123.85 | 556,422 |
| Jan 30 2025 | 122.90 | 0.60 | 0.49% | 122.70 | 124.60 | 122.30 | 388,668 |
| Jan 29 2025 | 122.30 | 2.40 | 2.00% | 127.00 | 129.05 | 121.90 | 561,493 |
| Jan 28 2025 | 119.90 | -4.90 | -3.93% | 125.50 | 126.30 | 119.80 | 584,076 |
| Jan 27 2025 | 124.80 | -11.10 | -8.17% | 124.35 | 129.10 | 119.55 | 1,214,517 |
| Jan 24 2025 | 135.90 | -8.05 | -5.59% | 138.45 | 139.05 | 135.75 | 425,309 |
| Jan 23 2025 | 143.95 | 0.00 | 0.00% | 143.95 | 143.95 | 143.95 | 0.00 |
| Jan 22 2025 | 143.95 | 0.00 | 0.00% | 143.95 | 143.95 | 143.95 | 0.00 |
| Jan 21 2025 | 143.95 | -2.60 | -1.77% | 146.00 | 147.80 | 143.80 | 283,074 |
| Jan 20 2025 | 146.55 | -0.55 | -0.37% | 148.10 | 148.30 | 145.65 | 196,449 |
| Jan 17 2025 | 147.10 | -0.70 | -0.47% | 147.90 | 149.50 | 146.55 | 451,168 |
| Jan 16 2025 | 147.80 | 6.65 | 4.71% | 150.75 | 151.10 | 146.70 | 522,706 |
| Jan 15 2025 | 141.15 | 1.85 | 1.33% | 139.00 | 143.45 | 138.35 | 341,168 |
| Jan 14 2025 | 139.30 | -1.70 | -1.21% | 136.40 | 142.10 | 135.25 | 390,643 |
| Jan 13 2025 | 141.00 | -2.95 | -2.05% | 141.75 | 142.20 | 138.65 | 341,581 |
| Jan 10 2025 | 143.95 | -0.25 | -0.17% | 143.95 | 145.70 | 143.00 | 290,193 |
| Jan 09 2025 | 144.20 | -0.50 | -0.35% | 142.90 | 144.95 | 142.15 | 248,253 |
| Jan 08 2025 | 144.70 | -2.05 | -1.40% | 146.55 | 148.80 | 143.75 | 411,620 |
| Jan 07 2025 | 146.75 | 3.80 | 2.66% | 145.65 | 152.75 | 145.25 | 741,477 |
| Jan 06 2025 | 142.95 | 7.35 | 5.42% | 138.20 | 142.95 | 136.60 | 570,775 |
| Jan 03 2025 | 135.60 | -0.55 | -0.40% | 135.90 | 137.95 | 133.40 | 327,359 |
| Jan 02 2025 | 136.15 | 3.85 | 2.91% | 134.70 | 136.15 | 132.80 | 413,077 |
| Dec 31 2024 | 132.30 | -0.95 | -0.71% | 132.90 | 134.70 | 132.30 | 150,293 |
| Dec 30 2024 | 133.25 | -0.40 | -0.30% | 134.00 | 134.35 | 132.10 | 187,635 |
| Dec 27 2024 | 133.65 | -1.30 | -0.96% | 134.40 | 135.75 | 133.10 | 307,696 |
| Dec 24 2024 | 134.95 | 1.45 | 1.09% | 134.00 | 135.10 | 133.55 | 158,093 |
| Dec 23 2024 | 133.50 | 2.90 | 2.22% | 130.05 | 137.45 | 130.05 | 569,289 |
| Dec 20 2024 | 130.60 | 3.50 | 2.75% | 126.95 | 131.85 | 126.80 | 843,880 |
| Dec 19 2024 | 127.10 | -4.45 | -3.38% | 127.50 | 129.10 | 125.65 | 333,699 |
| Dec 18 2024 | 131.55 | 3.05 | 2.37% | 129.20 | 131.90 | 128.00 | 295,318 |
| Dec 17 2024 | 128.50 | 1.20 | 0.94% | 127.10 | 130.80 | 126.95 | 314,379 |
| Dec 16 2024 | 127.30 | 0.20 | 0.16% | 126.45 | 128.25 | 126.25 | 366,355 |
| Dec 13 2024 | 127.10 | 2.95 | 2.38% | 124.60 | 128.45 | 124.50 | 360,173 |
| Dec 12 2024 | 124.15 | -2.55 | -2.01% | 127.20 | 127.75 | 124.15 | 292,675 |
| Dec 11 2024 | 126.70 | 0.65 | 0.52% | 124.90 | 127.25 | 123.85 | 359,564 |
| Dec 10 2024 | 126.05 | 0.00 | 0.00% | 126.05 | 126.05 | 126.05 | 0.00 |
| Dec 09 2024 | 126.05 | 2.15 | 1.74% | 124.95 | 126.70 | 124.40 | 656,702 |
