Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BEEF3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2025 | 5.95 | -0.14 | -2.30% | 6.05 | 6.10 | 5.85 | 15,356 |
| Mar 20 2025 | 6.09 | 0.50 | 8.94% | 5.51 | 6.25 | 5.51 | 36,723 |
| Mar 19 2025 | 5.59 | 0.10 | 1.82% | 5.53 | 5.59 | 5.45 | 8,480 |
| Mar 18 2025 | 5.49 | 0.16 | 3.00% | 5.23 | 5.57 | 5.23 | 11,348 |
| Mar 17 2025 | 5.33 | 0.03 | 0.57% | 5.36 | 5.42 | 5.22 | 10,884 |
| Mar 14 2025 | 5.30 | 0.19 | 3.72% | 5.04 | 5.36 | 5.04 | 15,489 |
| Mar 13 2025 | 5.11 | 0.26 | 5.36% | 4.90 | 5.14 | 4.84 | 10,300 |
| Mar 12 2025 | 4.85 | 0.11 | 2.32% | 4.66 | 4.89 | 4.66 | 8,062 |
| Mar 11 2025 | 4.74 | 0.01 | 0.21% | 4.79 | 4.80 | 4.63 | 6,821 |
| Mar 10 2025 | 4.73 | -0.01 | -0.21% | 4.77 | 4.88 | 4.73 | 8,136 |
| Mar 07 2025 | 4.74 | -0.04 | -0.84% | 4.72 | 4.89 | 4.70 | 13,851 |
| Mar 06 2025 | 4.78 | 0.13 | 2.80% | 4.62 | 4.78 | 4.59 | 13,505 |
| Mar 05 2025 | 4.65 | 0.26 | 5.92% | 4.41 | 4.65 | 4.40 | 9,770 |
| Feb 28 2025 | 4.39 | -0.14 | -3.09% | 4.46 | 4.64 | 4.36 | 12,637 |
| Feb 27 2025 | 4.53 | 0.23 | 5.35% | 4.29 | 4.53 | 4.25 | 12,672 |
| Feb 26 2025 | 4.30 | -0.03 | -0.69% | 4.38 | 4.45 | 4.27 | 13,525 |
| Feb 25 2025 | 4.33 | 0.02 | 0.46% | 4.35 | 4.46 | 4.33 | 10,753 |
| Feb 24 2025 | 4.31 | -0.23 | -5.07% | 4.55 | 4.62 | 4.31 | 15,390 |
| Feb 21 2025 | 4.54 | -0.06 | -1.30% | 4.55 | 4.61 | 4.47 | 11,376 |
| Feb 20 2025 | 4.60 | -0.01 | -0.22% | 4.60 | 4.69 | 4.54 | 12,106 |
| Feb 19 2025 | 4.61 | -0.23 | -4.75% | 4.79 | 4.93 | 4.61 | 17,903 |
| Feb 18 2025 | 4.84 | 0.19 | 4.09% | 4.66 | 4.86 | 4.61 | 15,155 |
| Feb 17 2025 | 4.65 | 0.14 | 3.10% | 4.50 | 4.75 | 4.48 | 18,322 |
| Feb 14 2025 | 4.51 | 0.21 | 4.88% | 4.30 | 4.54 | 4.30 | 15,617 |
| Feb 13 2025 | 4.30 | -0.08 | -1.83% | 4.37 | 4.39 | 4.30 | 20,423 |
| Feb 12 2025 | 4.38 | -0.13 | -2.88% | 4.56 | 4.59 | 4.37 | 23,945 |
| Feb 11 2025 | 4.51 | -0.01 | -0.22% | 4.47 | 4.58 | 4.44 | 8,930 |
| Feb 10 2025 | 4.52 | 0.05 | 1.12% | 4.49 | 4.57 | 4.42 | 11,789 |
| Feb 07 2025 | 4.47 | -0.20 | -4.28% | 4.64 | 4.66 | 4.44 | 25,734 |
| Feb 06 2025 | 4.67 | 0.08 | 1.74% | 4.60 | 4.70 | 4.58 | 8,904 |
| Feb 05 2025 | 4.59 | -0.10 | -2.13% | 4.68 | 4.72 | 4.55 | 14,279 |
| Feb 04 2025 | 4.69 | -0.13 | -2.70% | 4.86 | 4.88 | 4.68 | 13,064 |
| Feb 03 2025 | 4.82 | -0.03 | -0.62% | 4.83 | 4.92 | 4.78 | 10,144 |
| Jan 31 2025 | 4.85 | -0.14 | -2.81% | 4.99 | 5.00 | 4.84 | 10,584 |
| Jan 30 2025 | 4.99 | 0.16 | 3.31% | 4.80 | 5.00 | 4.80 | 11,791 |
| Jan 29 2025 | 4.83 | 0.05 | 1.05% | 4.81 | 4.90 | 4.75 | 8,730 |
| Jan 28 2025 | 4.78 | -0.09 | -1.85% | 4.81 | 4.92 | 4.77 | 10,198 |
| Jan 27 2025 | 4.87 | 0.40 | 8.95% | 4.46 | 4.87 | 4.42 | 23,937 |
| Jan 24 2025 | 4.47 | -0.07 | -1.54% | 4.52 | 4.56 | 4.46 | 21,901 |
| Jan 23 2025 | 4.54 | -0.44 | -8.84% | 4.83 | 4.84 | 4.53 | 34,173 |
| Jan 22 2025 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0 |
| Jan 21 2025 | 4.98 | 0.01 | 0.20% | 4.98 | 5.01 | 4.87 | 10,596 |
| Jan 20 2025 | 4.97 | -0.01 | -0.20% | 4.97 | 5.05 | 4.94 | 8,481 |
| Jan 17 2025 | 4.98 | 0.14 | 2.89% | 4.84 | 5.07 | 4.81 | 15,857 |
| Jan 16 2025 | 4.84 | -0.16 | -3.20% | 4.97 | 4.97 | 4.75 | 18,897 |
| Jan 15 2025 | 5.00 | 0.22 | 4.60% | 4.81 | 5.00 | 4.80 | 13,839 |
| Jan 14 2025 | 4.78 | -0.12 | -2.45% | 4.94 | 4.94 | 4.75 | 12,145 |
| Jan 13 2025 | 4.90 | -0.21 | -4.11% | 5.11 | 5.11 | 4.82 | 14,698 |
| Jan 10 2025 | 5.11 | -0.03 | -0.58% | 5.16 | 5.31 | 4.99 | 14,867 |
| Jan 09 2025 | 5.14 | 0.28 | 5.76% | 4.90 | 5.19 | 4.81 | 15,592 |
| Jan 08 2025 | 4.86 | -0.11 | -2.21% | 4.94 | 4.95 | 4.75 | 12,036 |
| Jan 07 2025 | 4.97 | 0.01 | 0.20% | 4.96 | 5.02 | 4.81 | 18,431 |
| Jan 06 2025 | 4.96 | 0.22 | 4.64% | 4.76 | 4.96 | 4.75 | 15,726 |
| Jan 03 2025 | 4.74 | -0.07 | -1.46% | 4.80 | 4.88 | 4.71 | 16,076 |
| Jan 02 2025 | 4.81 | -0.32 | -6.24% | 5.14 | 5.15 | 4.80 | 34,140 |
| Dec 30 2024 | 5.13 | -0.11 | -2.10% | 5.21 | 5.27 | 5.09 | 16,004 |
| Dec 27 2024 | 5.24 | 0.00 | 0.00% | 5.29 | 5.29 | 5.06 | 18,600 |
| Dec 26 2024 | 5.24 | -0.19 | -3.50% | 5.44 | 5.48 | 5.22 | 19,204 |
| Dec 23 2024 | 5.43 | -0.04 | -0.73% | 5.54 | 5.54 | 5.39 | 11,363 |
