Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEI.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 79.15 | 0.96 | 1.23% | 78.01 | 80.27 | 78.01 | 90,702 |
| Jul 23 2024 | 78.19 | 0.06 | 0.08% | 78.09 | 78.93 | 77.77 | 123,105 |
| Jul 22 2024 | 78.13 | 1.17 | 1.52% | 77.10 | 78.63 | 77.10 | 125,514 |
| Jul 19 2024 | 76.96 | 1.13 | 1.49% | 75.76 | 77.10 | 75.74 | 227,664 |
| Jul 18 2024 | 75.83 | 0.63 | 0.84% | 75.17 | 76.10 | 74.75 | 69,296 |
| Jul 17 2024 | 75.20 | 0.45 | 0.60% | 74.16 | 75.51 | 74.16 | 60,464 |
| Jul 16 2024 | 74.75 | 0.21 | 0.28% | 74.38 | 74.90 | 74.19 | 45,324 |
| Jul 15 2024 | 74.54 | 0.65 | 0.88% | 73.85 | 74.70 | 73.63 | 41,753 |
| Jul 12 2024 | 73.89 | -0.38 | -0.51% | 74.29 | 75.00 | 73.89 | 52,968 |
| Jul 11 2024 | 74.27 | 1.51 | 2.08% | 73.01 | 74.78 | 73.01 | 69,268 |
| Jul 10 2024 | 72.76 | -0.38 | -0.52% | 73.18 | 73.25 | 72.59 | 48,413 |
| Jul 09 2024 | 73.14 | -0.03 | -0.04% | 72.91 | 73.54 | 72.58 | 78,905 |
| Jul 08 2024 | 73.17 | 1.67 | 2.34% | 71.52 | 73.27 | 71.52 | 116,608 |
| Jul 05 2024 | 71.50 | -0.20 | -0.28% | 71.58 | 72.75 | 70.75 | 262,460 |
| Jul 04 2024 | 71.70 | -0.01 | -0.01% | 71.71 | 71.92 | 71.69 | 14,753 |
| Jul 03 2024 | 71.71 | 0.63 | 0.89% | 71.12 | 71.87 | 71.12 | 45,061 |
| Jul 02 2024 | 71.08 | 0.60 | 0.85% | 70.46 | 71.47 | 69.90 | 79,015 |
| Jun 28 2024 | 70.48 | 1.13 | 1.63% | 70.04 | 70.56 | 69.53 | 100,060 |
| Jun 27 2024 | 69.35 | 0.02 | 0.03% | 69.30 | 70.14 | 69.30 | 79,758 |
| Jun 26 2024 | 69.33 | -1.20 | -1.70% | 70.05 | 70.05 | 68.82 | 80,354 |
| Jun 25 2024 | 70.53 | 0.58 | 0.83% | 69.93 | 70.73 | 69.78 | 87,826 |
| Jun 24 2024 | 69.95 | 1.42 | 2.07% | 68.68 | 70.14 | 68.64 | 68,817 |
| Jun 21 2024 | 68.53 | -0.54 | -0.78% | 68.75 | 68.96 | 67.95 | 164,312 |
| Jun 20 2024 | 69.07 | 0.41 | 0.60% | 68.77 | 69.07 | 67.81 | 100,160 |
| Jun 19 2024 | 68.66 | -1.09 | -1.56% | 69.42 | 69.81 | 68.66 | 23,187 |
| Jun 18 2024 | 69.75 | 0.60 | 0.87% | 68.96 | 70.59 | 68.96 | 87,066 |
| Jun 17 2024 | 69.15 | 0.43 | 0.63% | 68.43 | 69.31 | 68.43 | 155,551 |
| Jun 14 2024 | 68.72 | -1.03 | -1.48% | 69.24 | 69.69 | 68.47 | 78,049 |
| Jun 13 2024 | 69.75 | -0.50 | -0.71% | 70.46 | 70.46 | 69.20 | 59,765 |
| Jun 12 2024 | 70.25 | 1.19 | 1.72% | 69.52 | 70.75 | 69.49 | 86,106 |
| Jun 11 2024 | 69.06 | -1.05 | -1.50% | 69.70 | 70.07 | 69.03 | 98,422 |
| Jun 10 2024 | 70.11 | 0.09 | 0.13% | 69.79 | 70.17 | 69.49 | 45,207 |
| Jun 07 2024 | 70.02 | -2.14 | -2.97% | 71.77 | 71.77 | 69.96 | 59,313 |
| Jun 06 2024 | 72.16 | 0.22 | 0.31% | 72.00 | 72.42 | 71.74 | 78,612 |
| Jun 05 2024 | 71.94 | 1.40 | 1.98% | 70.60 | 72.18 | 70.59 | 149,717 |
| Jun 04 2024 | 70.54 | -0.26 | -0.37% | 70.59 | 70.92 | 70.47 | 112,937 |
| Jun 03 2024 | 70.80 | 0.43 | 0.61% | 70.16 | 71.14 | 70.16 | 142,732 |
| May 31 2024 | 70.37 | 1.06 | 1.53% | 69.54 | 70.64 | 69.53 | 157,948 |
| May 30 2024 | 69.31 | 0.25 | 0.36% | 69.08 | 69.58 | 68.90 | 92,045 |
| May 29 2024 | 69.06 | 0.28 | 0.41% | 68.73 | 69.89 | 68.21 | 117,489 |
| May 28 2024 | 68.78 | -2.19 | -3.09% | 70.83 | 70.89 | 68.60 | 105,700 |
| May 27 2024 | 70.97 | 0.26 | 0.37% | 70.82 | 71.15 | 70.55 | 18,639 |
| May 24 2024 | 70.71 | -0.63 | -0.88% | 71.36 | 71.54 | 70.45 | 54,160 |
| May 23 2024 | 71.34 | -0.89 | -1.23% | 72.23 | 72.40 | 71.05 | 44,556 |
| May 22 2024 | 72.23 | -0.37 | -0.51% | 72.26 | 72.66 | 71.98 | 63,221 |
| May 21 2024 | 72.60 | -0.17 | -0.23% | 72.18 | 73.35 | 72.18 | 66,185 |
| May 17 2024 | 72.77 | -0.15 | -0.21% | 72.88 | 73.07 | 72.47 | 51,812 |
| May 16 2024 | 72.92 | -0.13 | -0.18% | 72.96 | 73.34 | 72.68 | 51,223 |
| May 15 2024 | 73.05 | 0.03 | 0.04% | 73.35 | 73.92 | 73.05 | 53,928 |
| May 14 2024 | 73.02 | -0.22 | -0.30% | 73.65 | 73.65 | 72.66 | 60,089 |
| May 13 2024 | 73.24 | 0.15 | 0.21% | 73.39 | 73.67 | 72.13 | 85,791 |
| May 10 2024 | 73.09 | -0.03 | -0.04% | 73.36 | 73.58 | 72.59 | 65,347 |
| May 09 2024 | 73.12 | 0.37 | 0.51% | 73.32 | 73.59 | 72.68 | 120,784 |
| May 08 2024 | 72.75 | -0.35 | -0.48% | 74.03 | 74.12 | 71.01 | 232,884 |
| May 07 2024 | 73.10 | 0.76 | 1.05% | 72.35 | 74.00 | 72.25 | 91,021 |
| May 06 2024 | 72.34 | -0.13 | -0.18% | 72.51 | 73.02 | 71.96 | 115,410 |
| May 03 2024 | 72.47 | 0.84 | 1.17% | 72.44 | 72.75 | 71.92 | 97,923 |
| May 02 2024 | 71.63 | -0.11 | -0.15% | 72.21 | 72.30 | 71.46 | 49,991 |
| May 01 2024 | 71.74 | 0.87 | 1.23% | 70.78 | 72.42 | 70.11 | 120,756 |
| Apr 30 2024 | 70.87 | -0.72 | -1.01% | 71.44 | 72.51 | 70.83 | 130,346 |
| Apr 29 2024 | 71.59 | -1.66 | -2.27% | 73.19 | 73.87 | 71.08 | 114,935 |
| Apr 26 2024 | 73.25 | 0.00 | 0.00% | 73.25 | 73.25 | 73.25 | 0 |
