Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 4.09 | -0.08 | -1.92% | 4.17 | 4.17 | 4.06 | 530 |
| Nov 28 2024 | 4.17 | 0.13 | 3.22% | 4.08 | 4.17 | 4.08 | 695 |
| Nov 27 2024 | 4.04 | -0.07 | -1.70% | 4.17 | 4.17 | 4.04 | 3,832 |
| Nov 26 2024 | 4.11 | -0.22 | -5.08% | 4.24 | 4.25 | 4.10 | 10,124 |
| Nov 25 2024 | 4.33 | 0.14 | 3.34% | 4.19 | 4.34 | 4.11 | 8,376 |
| Nov 22 2024 | 4.19 | -0.06 | -1.41% | 4.17 | 4.25 | 4.10 | 958 |
| Nov 21 2024 | 4.25 | 0.14 | 3.41% | 4.18 | 4.25 | 4.07 | 5,568 |
| Nov 20 2024 | 4.11 | -0.23 | -5.30% | 4.15 | 4.19 | 4.11 | 2,264 |
| Nov 19 2024 | 4.34 | 0.19 | 4.58% | 4.16 | 4.34 | 4.15 | 5,589 |
| Nov 18 2024 | 4.15 | -0.11 | -2.58% | 4.16 | 4.26 | 4.15 | 740 |
| Nov 15 2024 | 4.26 | 0.07 | 1.67% | 4.12 | 4.35 | 4.12 | 4,305 |
| Nov 14 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.11 | 6,183 |
| Nov 13 2024 | 4.19 | 0.00 | 0.00% | 4.20 | 4.20 | 4.11 | 4,146 |
| Nov 12 2024 | 4.19 | 0.03 | 0.72% | 4.20 | 4.23 | 4.11 | 5,586 |
| Nov 11 2024 | 4.16 | -0.07 | -1.65% | 4.23 | 4.35 | 4.16 | 2,324 |
| Nov 08 2024 | 4.23 | -0.11 | -2.53% | 4.21 | 4.35 | 4.16 | 9,715 |
| Nov 07 2024 | 4.34 | -0.13 | -2.91% | 4.36 | 4.36 | 4.16 | 1,938 |
| Nov 06 2024 | 4.47 | 0.16 | 3.71% | 4.28 | 4.47 | 4.28 | 2,350 |
| Nov 05 2024 | 4.31 | -0.07 | -1.60% | 4.29 | 4.48 | 4.29 | 1,421 |
| Nov 04 2024 | 4.38 | -0.14 | -3.10% | 4.69 | 4.69 | 4.38 | 1,306 |
| Nov 01 2024 | 4.52 | 0.34 | 8.13% | 4.20 | 4.52 | 4.20 | 7,545 |
| Oct 31 2024 | 4.18 | 0.04 | 0.97% | 4.21 | 4.21 | 4.13 | 3,178 |
| Oct 30 2024 | 4.14 | -0.18 | -4.17% | 4.24 | 4.32 | 4.10 | 22,556 |
| Oct 29 2024 | 4.32 | -0.04 | -0.92% | 4.51 | 4.51 | 4.18 | 14,539 |
| Oct 28 2024 | 4.36 | -0.10 | -2.24% | 4.47 | 4.50 | 4.36 | 13,617 |
| Oct 25 2024 | 4.46 | -0.12 | -2.62% | 4.58 | 4.58 | 4.42 | 4,076 |
| Oct 24 2024 | 4.58 | 0.12 | 2.69% | 4.38 | 4.58 | 4.38 | 4,074 |
| Oct 23 2024 | 4.46 | -0.34 | -7.08% | 4.62 | 4.70 | 4.42 | 11,923 |
| Oct 22 2024 | 4.80 | 0.09 | 1.91% | 4.61 | 4.80 | 4.57 | 12,430 |
| Oct 21 2024 | 4.71 | -0.05 | -1.05% | 4.71 | 4.71 | 4.61 | 2,813 |
| Oct 18 2024 | 4.76 | 0.15 | 3.25% | 4.62 | 4.76 | 4.59 | 14,627 |
| Oct 17 2024 | 4.61 | -0.13 | -2.74% | 4.61 | 4.74 | 4.61 | 4,762 |
| Oct 16 2024 | 4.74 | 0.10 | 2.16% | 4.65 | 4.74 | 4.61 | 2,604 |
| Oct 15 2024 | 4.64 | -0.15 | -3.13% | 4.79 | 4.79 | 4.62 | 6,751 |
| Oct 14 2024 | 4.79 | 0.05 | 1.05% | 4.59 | 4.87 | 4.59 | 5,591 |
| Oct 11 2024 | 4.74 | 0.10 | 2.16% | 4.74 | 4.74 | 4.64 | 2,193 |
| Oct 10 2024 | 4.64 | -0.15 | -3.13% | 4.73 | 4.73 | 4.64 | 1,143 |
| Oct 09 2024 | 4.79 | -0.06 | -1.24% | 4.69 | 4.79 | 4.67 | 2,420 |
| Oct 08 2024 | 4.85 | 0.22 | 4.75% | 4.79 | 4.85 | 4.62 | 3,720 |
| Oct 07 2024 | 4.63 | -0.22 | -4.54% | 4.84 | 4.84 | 4.60 | 3,789 |
| Oct 04 2024 | 4.85 | 0.01 | 0.21% | 4.72 | 4.88 | 4.66 | 1,490 |
| Oct 03 2024 | 4.84 | 0.15 | 3.20% | 4.79 | 4.84 | 4.60 | 5,146 |
| Oct 02 2024 | 4.69 | 0.01 | 0.21% | 4.68 | 4.74 | 4.60 | 5,282 |
| Oct 01 2024 | 4.68 | 0.02 | 0.43% | 4.84 | 4.84 | 4.66 | 1,349 |
| Sep 30 2024 | 4.66 | -0.08 | -1.69% | 4.68 | 4.84 | 4.66 | 2,785 |
| Sep 27 2024 | 4.74 | -0.19 | -3.85% | 4.72 | 4.93 | 4.72 | 850 |
| Sep 26 2024 | 4.93 | 0.09 | 1.86% | 5.08 | 5.08 | 4.76 | 759 |
| Sep 25 2024 | 4.84 | 0.14 | 2.98% | 4.78 | 4.86 | 4.78 | 4,072 |
| Sep 24 2024 | 4.70 | -0.17 | -3.49% | 5.00 | 5.00 | 4.69 | 1,751 |
| Sep 23 2024 | 4.87 | 0.13 | 2.74% | 4.70 | 5.00 | 4.70 | 8,472 |
| Sep 20 2024 | 4.74 | -0.15 | -3.07% | 4.81 | 4.81 | 4.74 | 263 |
| Sep 19 2024 | 4.89 | 0.04 | 0.82% | 4.70 | 4.89 | 4.70 | 1,113 |
| Sep 18 2024 | 4.85 | -0.07 | -1.42% | 4.73 | 4.85 | 4.69 | 457 |
| Sep 17 2024 | 4.92 | 0.19 | 4.02% | 4.70 | 4.92 | 4.70 | 1,537 |
| Sep 16 2024 | 4.73 | 0.03 | 0.64% | 4.74 | 4.74 | 4.66 | 1,327 |
| Sep 13 2024 | 4.70 | 0.07 | 1.51% | 4.63 | 4.79 | 4.63 | 1,629 |
| Sep 12 2024 | 4.63 | -0.04 | -0.86% | 4.66 | 4.70 | 4.62 | 2,712 |
| Sep 11 2024 | 4.67 | -0.02 | -0.43% | 4.82 | 4.82 | 4.61 | 1,357 |
| Sep 10 2024 | 4.69 | -0.11 | -2.29% | 4.89 | 4.89 | 4.59 | 3,356 |
| Sep 09 2024 | 4.80 | 0.04 | 0.84% | 4.80 | 4.91 | 4.62 | 5,872 |
| Sep 06 2024 | 4.76 | -0.07 | -1.45% | 4.81 | 4.81 | 4.76 | 1,085 |
| Sep 05 2024 | 4.83 | -0.05 | -1.02% | 4.94 | 4.94 | 4.77 | 4,349 |
| Sep 04 2024 | 4.88 | -0.06 | -1.21% | 4.94 | 4.94 | 4.82 | 4,962 |
| Sep 03 2024 | 4.94 | -0.05 | -1.00% | 4.91 | 4.99 | 4.84 | 2,888 |
| Sep 02 2024 | 4.99 | -0.03 | -0.60% | 4.99 | 5.00 | 4.93 | 2,565 |
