Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 10.67 | -0.30 | -2.73% | 10.69 | 11.175 | 10.485 | 11,020,032 |
| Nov 06 2024 | 10.97 | -0.43 | -3.77% | 10.64 | 11.21 | 10.50 | 11,379,373 |
| Nov 05 2024 | 11.40 | 0.58 | 5.36% | 10.83 | 11.41 | 10.6346 | 9,970,546 |
| Nov 04 2024 | 10.82 | 0.88 | 8.85% | 10.00 | 10.94 | 10.00 | 9,877,674 |
| Nov 01 2024 | 9.94 | 0.34 | 3.54% | 9.81 | 10.30 | 9.65 | 5,946,619 |
| Oct 31 2024 | 9.60 | -0.50 | -4.95% | 10.10 | 10.18 | 9.59 | 4,521,727 |
| Oct 30 2024 | 10.10 | -0.04 | -0.39% | 10.00 | 10.55 | 9.855 | 8,818,164 |
| Oct 29 2024 | 10.14 | -0.01 | -0.10% | 9.96 | 10.17 | 9.865 | 3,324,511 |
| Oct 28 2024 | 10.15 | 0.65 | 6.84% | 9.49 | 10.265 | 9.46 | 6,232,507 |
| Oct 25 2024 | 9.50 | 0.31 | 3.37% | 9.30 | 9.72 | 9.19 | 6,574,950 |
| Oct 24 2024 | 9.19 | 0.15 | 1.66% | 9.18 | 9.485 | 9.045 | 5,898,115 |
| Oct 23 2024 | 9.04 | -0.69 | -7.09% | 9.64 | 9.69 | 9.02 | 8,740,299 |
| Oct 22 2024 | 9.73 | -0.14 | -1.42% | 9.87 | 9.95 | 9.61 | 4,120,857 |
| Oct 21 2024 | 9.87 | -0.29 | -2.85% | 10.18 | 10.26 | 9.66 | 6,644,837 |
| Oct 18 2024 | 10.16 | 0.00 | 0.00% | 10.26 | 10.3388 | 10.07 | 3,722,472 |
| Oct 17 2024 | 10.16 | -0.25 | -2.40% | 10.43 | 10.43 | 10.074 | 3,852,002 |
| Oct 16 2024 | 10.41 | -0.05 | -0.48% | 10.56 | 10.65 | 10.305 | 2,845,155 |
| Oct 15 2024 | 10.46 | 0.00 | 0.00% | 10.38 | 10.69 | 10.145 | 4,115,938 |
| Oct 14 2024 | 10.46 | -0.28 | -2.61% | 10.62 | 10.76 | 10.26 | 3,636,693 |
| Oct 11 2024 | 10.74 | 0.52 | 5.09% | 10.20 | 10.83 | 10.08 | 4,524,394 |
| Oct 10 2024 | 10.22 | -0.34 | -3.22% | 10.31 | 10.37 | 10.035 | 3,545,978 |
| Oct 09 2024 | 10.56 | 0.31 | 3.02% | 10.23 | 10.845 | 10.185 | 3,910,418 |
| Oct 08 2024 | 10.25 | -0.11 | -1.06% | 10.22 | 10.35 | 9.975 | 2,845,481 |
| Oct 07 2024 | 10.36 | -0.47 | -4.34% | 10.74 | 10.75 | 10.10 | 4,157,408 |
| Oct 04 2024 | 10.83 | 0.18 | 1.69% | 10.96 | 10.98 | 10.46 | 4,951,806 |
| Oct 03 2024 | 10.65 | -0.08 | -0.75% | 10.51 | 10.71 | 10.34 | 4,139,018 |
| Oct 02 2024 | 10.73 | 0.52 | 5.09% | 10.13 | 10.9099 | 9.81 | 6,125,904 |
| Oct 01 2024 | 10.21 | -0.35 | -3.31% | 10.46 | 10.49 | 9.96 | 5,814,680 |
| Sep 30 2024 | 10.56 | -0.14 | -1.31% | 10.69 | 10.7861 | 10.37 | 3,759,201 |
| Sep 27 2024 | 10.70 | 0.29 | 2.79% | 10.60 | 10.84 | 10.515 | 4,198,631 |
| Sep 26 2024 | 10.41 | 0.23 | 2.26% | 10.38 | 10.60 | 10.14 | 5,625,285 |
| Sep 25 2024 | 10.18 | -0.36 | -3.42% | 10.52 | 10.68 | 10.14 | 4,757,064 |
| Sep 24 2024 | 10.54 | -0.32 | -2.95% | 10.98 | 11.07 | 10.435 | 5,127,201 |
| Sep 23 2024 | 10.86 | -0.05 | -0.46% | 11.01 | 11.29 | 10.71 | 5,635,159 |
| Sep 20 2024 | 10.91 | 0.67 | 6.54% | 10.21 | 10.985 | 10.00 | 10,918,764 |
| Sep 19 2024 | 10.24 | 0.10 | 0.99% | 10.84 | 10.84 | 10.23 | 4,932,104 |
| Sep 18 2024 | 10.14 | 0.05 | 0.50% | 10.07 | 10.81 | 10.03 | 4,011,621 |
| Sep 17 2024 | 10.09 | 0.31 | 3.17% | 9.93 | 10.49 | 9.80 | 4,591,771 |
| Sep 16 2024 | 9.78 | -0.42 | -4.12% | 10.03 | 10.095 | 9.73 | 5,624,865 |
| Sep 13 2024 | 10.20 | -0.18 | -1.73% | 10.59 | 10.66 | 10.14 | 4,300,007 |
| Sep 12 2024 | 10.38 | -0.26 | -2.44% | 10.56 | 10.67 | 10.23 | 4,027,142 |
| Sep 11 2024 | 10.64 | 0.49 | 4.83% | 10.34 | 10.68 | 10.16 | 5,096,991 |
| Sep 10 2024 | 10.15 | 0.40 | 4.10% | 9.79 | 10.16 | 9.52 | 3,414,163 |
| Sep 09 2024 | 9.75 | -0.20 | -2.01% | 10.00 | 10.1475 | 9.6601 | 4,523,217 |
| Sep 06 2024 | 9.95 | -1.08 | -9.79% | 10.37 | 10.41 | 9.425 | 12,132,086 |
| Sep 05 2024 | 11.03 | -0.14 | -1.25% | 11.30 | 11.43 | 10.955 | 2,413,360 |
| Sep 04 2024 | 11.17 | 0.15 | 1.36% | 10.98 | 11.54 | 10.95 | 2,364,501 |
| Sep 03 2024 | 11.02 | -0.89 | -7.47% | 11.57 | 11.72 | 10.995 | 4,778,145 |
| Aug 30 2024 | 11.91 | 0.01 | 0.08% | 12.06 | 12.24 | 11.70 | 2,417,168 |
| Aug 29 2024 | 11.90 | 0.56 | 4.94% | 11.53 | 12.22 | 11.33 | 3,143,462 |
| Aug 28 2024 | 11.34 | -0.43 | -3.65% | 11.65 | 11.71 | 11.125 | 2,708,497 |
| Aug 27 2024 | 11.77 | -0.10 | -0.84% | 11.73 | 11.94 | 11.43 | 2,583,544 |
| Aug 26 2024 | 11.87 | 0.01 | 0.08% | 12.06 | 12.085 | 11.765 | 3,890,097 |
| Aug 23 2024 | 11.86 | 0.62 | 5.52% | 11.32 | 11.885 | 11.25 | 3,646,190 |
| Aug 22 2024 | 11.24 | -0.34 | -2.94% | 11.58 | 11.605 | 11.175 | 3,645,772 |
| Aug 21 2024 | 11.58 | 0.07 | 0.61% | 11.56 | 11.735 | 11.38 | 4,273,844 |
| Aug 20 2024 | 11.51 | -0.28 | -2.37% | 11.71 | 11.80 | 11.245 | 4,129,013 |
| Aug 19 2024 | 11.79 | 0.18 | 1.55% | 11.84 | 11.968 | 11.585 | 2,751,101 |
| Aug 16 2024 | 11.61 | -0.37 | -3.09% | 11.84 | 11.98 | 11.49 | 3,571,569 |
| Aug 15 2024 | 11.98 | 0.57 | 5.00% | 11.61 | 12.0273 | 11.55 | 4,347,449 |
| Aug 14 2024 | 11.41 | -0.45 | -3.79% | 11.93 | 12.09 | 11.41 | 3,779,125 |
| Aug 13 2024 | 11.86 | 0.72 | 6.46% | 11.33 | 11.99 | 11.09 | 4,614,825 |
| Aug 12 2024 | 11.14 | -0.35 | -3.05% | 11.56 | 11.745 | 11.03 | 4,836,156 |
