BEEM39 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 26 2024 | 42.30 | 1.26 | 3.07% | 42.00 | 42.32 | 42.00 | 7,119 |
Sep 25 2024 | 41.04 | -0.32 | -0.77% | 41.43 | 41.43 | 41.04 | 2,402 |
Sep 24 2024 | 41.36 | 0.76 | 1.87% | 40.94 | 41.36 | 40.94 | 2,520 |
Sep 23 2024 | 40.60 | 0.70 | 1.75% | 40.72 | 40.72 | 40.60 | 2 |
Sep 20 2024 | 39.90 | 0.36 | 0.91% | 39.90 | 39.90 | 39.90 | 3 |
Sep 19 2024 | 39.54 | 0.46 | 1.18% | 39.43 | 39.54 | 39.43 | 2 |
Sep 18 2024 | 39.08 | -0.28 | -0.71% | 39.06 | 39.08 | 39.06 | 153 |
Sep 17 2024 | 39.36 | -0.16 | -0.40% | 39.72 | 39.75 | 39.36 | 6,774 |
Sep 16 2024 | 39.52 | -0.24 | -0.60% | 39.52 | 39.52 | 39.52 | 5 |
Sep 13 2024 | 39.76 | -0.19 | -0.48% | 39.76 | 39.76 | 39.76 | 7,500 |
Sep 12 2024 | 39.95 | 0.26 | 0.66% | 39.88 | 40.04 | 39.84 | 1,512 |
Sep 11 2024 | 39.69 | 0.16 | 0.40% | 39.69 | 39.69 | 39.69 | 835 |
Sep 10 2024 | 39.53 | 0.13 | 0.33% | 39.53 | 39.53 | 39.53 | 1,396 |
Sep 09 2024 | 39.40 | 0.47 | 1.21% | 39.40 | 39.40 | 39.40 | 71 |
Sep 06 2024 | 38.93 | -0.67 | -1.69% | 39.24 | 39.26 | 38.93 | 7,958 |
Sep 05 2024 | 39.60 | -0.40 | -1.00% | 40.00 | 40.00 | 39.48 | 35 |
Sep 04 2024 | 40.00 | 0.00 | 0.00% | 40.02 | 40.02 | 40.00 | 58 |
Sep 03 2024 | 40.00 | -0.24 | -0.60% | 40.24 | 40.24 | 40.00 | 216 |
Sep 02 2024 | 40.24 | -0.70 | -1.71% | 40.90 | 40.90 | 40.24 | 576 |
Aug 30 2024 | 40.94 | 0.00 | 0.00% | 40.94 | 40.94 | 40.94 | 6 |
Aug 29 2024 | 40.94 | 0.93 | 2.32% | 40.94 | 40.94 | 40.94 | 1 |
Aug 28 2024 | 40.01 | 0.25 | 0.63% | 39.98 | 40.01 | 39.98 | 6 |
Aug 27 2024 | 39.76 | 0.00 | 0.00% | 39.76 | 39.76 | 39.76 | 0 |
Aug 26 2024 | 39.76 | -0.39 | -0.97% | 40.04 | 40.04 | 39.76 | 5 |
Aug 23 2024 | 40.15 | -0.03 | -0.07% | 40.15 | 40.15 | 40.15 | 1,640 |
Aug 22 2024 | 40.18 | 0.02 | 0.05% | 40.18 | 40.18 | 40.18 | 1,500 |
Aug 21 2024 | 40.16 | 0.40 | 1.01% | 40.16 | 40.16 | 40.16 | 8 |
Aug 20 2024 | 39.76 | 0.20 | 0.51% | 39.66 | 39.76 | 39.66 | 50 |
Aug 19 2024 | 39.56 | 0.02 | 0.05% | 39.60 | 39.61 | 39.56 | 268 |
Aug 16 2024 | 39.54 | 0.37 | 0.94% | 39.54 | 39.54 | 39.54 | 1 |
Aug 15 2024 | 39.17 | 0.45 | 1.16% | 39.10 | 39.17 | 39.08 | 1,687 |
Aug 14 2024 | 38.72 | 0.00 | 0.00% | 38.72 | 38.72 | 38.72 | 0 |
Aug 13 2024 | 38.72 | 0.10 | 0.26% | 38.84 | 38.84 | 38.72 | 275 |
Aug 12 2024 | 38.62 | 0.34 | 0.89% | 38.60 | 38.62 | 38.60 | 1,663 |
Aug 09 2024 | 38.28 | -0.72 | -1.85% | 38.28 | 38.28 | 38.28 | 5 |
Aug 08 2024 | 39.00 | 0.63 | 1.64% | 39.00 | 39.00 | 39.00 | 1 |
Aug 07 2024 | 38.37 | 0.01 | 0.03% | 38.37 | 38.37 | 38.37 | 24 |
Aug 06 2024 | 38.36 | -0.16 | -0.42% | 38.29 | 38.47 | 38.29 | 4,397 |
Aug 05 2024 | 38.52 | -1.00 | -2.53% | 38.91 | 38.91 | 38.52 | 5,500 |
Aug 02 2024 | 39.52 | -0.78 | -1.94% | 39.76 | 39.76 | 39.38 | 3,462 |
Aug 01 2024 | 40.30 | -0.14 | -0.35% | 40.30 | 40.30 | 40.30 | 125 |
Jul 31 2024 | 40.44 | 0.80 | 2.02% | 40.55 | 40.55 | 40.40 | 27 |
Jul 30 2024 | 39.64 | 0.03 | 0.08% | 39.64 | 39.64 | 39.64 | 7 |
Jul 29 2024 | 39.61 | -0.14 | -0.35% | 39.74 | 39.74 | 39.61 | 2 |
Jul 26 2024 | 39.75 | 0.15 | 0.38% | 39.75 | 39.75 | 39.75 | 400 |
Jul 25 2024 | 39.60 | -0.20 | -0.50% | 39.64 | 39.64 | 39.52 | 46,270 |
Jul 24 2024 | 39.80 | 0.20 | 0.51% | 39.81 | 39.81 | 39.80 | 606 |
Jul 23 2024 | 39.60 | -0.47 | -1.17% | 39.60 | 39.60 | 39.60 | 3 |
Jul 22 2024 | 40.07 | 0.07 | 0.18% | 39.98 | 40.07 | 39.92 | 4,659 |
Jul 19 2024 | 40.00 | -0.38 | -0.94% | 39.76 | 40.00 | 39.75 | 1,087 |
Jul 18 2024 | 40.38 | 0.28 | 0.70% | 40.32 | 40.38 | 40.32 | 1,000 |
Jul 17 2024 | 40.10 | 0.00 | 0.00% | 40.10 | 40.10 | 40.10 | 0 |
Jul 16 2024 | 40.10 | 0.00 | 0.00% | 40.10 | 40.10 | 40.10 | 0 |
Jul 15 2024 | 40.10 | -0.29 | -0.72% | 40.40 | 40.40 | 39.92 | 776 |
Jul 12 2024 | 40.39 | 0.28 | 0.70% | 40.51 | 40.51 | 40.39 | 2,206 |
Jul 11 2024 | 40.11 | 0.49 | 1.24% | 40.11 | 40.11 | 40.11 | 26 |
Jul 10 2024 | 39.62 | 0.00 | 0.00% | 39.62 | 39.62 | 39.62 | 0 |
Jul 09 2024 | 39.62 | -0.33 | -0.83% | 39.61 | 39.66 | 39.61 | 1,068 |
Jul 08 2024 | 39.95 | 0.20 | 0.50% | 39.95 | 39.95 | 39.95 | 10 |
Jul 05 2024 | 39.75 | 0.35 | 0.89% | 39.98 | 39.98 | 39.75 | 2 |
Jul 04 2024 | 39.40 | -0.84 | -2.09% | 39.40 | 39.40 | 39.40 | 7 |
Jul 03 2024 | 40.24 | 0.00 | 0.00% | 40.24 | 40.24 | 40.24 | 0 |
Jul 02 2024 | 40.24 | 0.32 | 0.80% | 40.10 | 40.50 | 40.10 | 9,633 |
Jul 01 2024 | 39.92 | 0.36 | 0.91% | 39.65 | 40.00 | 39.65 | 34 |