TSX:BEI.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	69.80	70.48	68.95	69.62	69.62	1.32%	106,189
Jun 26, 2025	69.45	70.01	68.60	68.71	68.71	-0.78%	57,185
Jun 25, 2025	68.89	69.55	68.43	69.25	69.25	0.42%	104,039
Jun 24, 2025	69.42	69.42	68.56	68.96	68.96	-0.17%	62,348
Jun 23, 2025	69.98	71.00	68.97	69.08	69.08	-1.64%	94,467
Jun 20, 2025	68.85	70.23	68.85	70.23	70.23	1.90%	304,966
Jun 19, 2025	69.22	69.50	68.54	68.92	68.92	-0.51%	33,401
Jun 18, 2025	69.52	69.96	69.15	69.27	69.27	0.04%	37,188
Jun 17, 2025	68.59	69.33	68.25	69.24	69.24	1.15%	95,365
Jun 16, 2025	69.63	69.98	67.83	68.45	68.45	-1.48%	170,821
Jun 13, 2025	69.46	70.64	69.31	69.48	69.48	-0.97%	90,985
Jun 12, 2025	69.53	70.27	68.73	70.16	70.16	0.85%	68,421
Jun 11, 2025	70.18	70.41	69.50	69.57	69.57	-0.86%	108,095
Jun 10, 2025	70.36	71.24	70.11	70.17	70.17	-0.43%	70,421
Jun 9, 2025	70.37	71.16	69.77	70.47	70.47	0.14%	190,236
Jun 6, 2025	70.17	70.61	69.63	70.37	70.37	0.34%	55,662
Jun 5, 2025	69.68	70.43	69.59	70.13	70.13	0.19%	58,224
Jun 4, 2025	70.14	70.52	69.81	70.00	70.00	-0.53%	50,779
Jun 3, 2025	70.16	70.44	69.49	70.37	70.37	0.56%	51,942
Jun 2, 2025	70.17	70.40	69.40	69.98	69.98	-0.13%	55,053
May 30, 2025	70.35	70.59	69.87	70.07	70.07	-0.68%	118,773
May 29, 2025	69.67	70.87	69.53	70.55	70.41	1.39%	107,205
May 28, 2025	69.18	69.79	68.66	69.58	69.45	0.58%	141,210
May 27, 2025	67.00	69.84	67.00	69.18	69.05	5.17%	211,241
May 26, 2025	65.17	66.68	64.44	65.78	65.65	1.31%	64,453
May 23, 2025	64.65	65.67	64.64	64.93	64.81	-0.03%	103,296
May 22, 2025	63.89	65.02	63.73	64.95	64.83	0.64%	100,865
May 21, 2025	65.74	66.44	64.31	64.54	64.42	-2.67%	106,254
May 20, 2025	66.90	67.67	66.24	66.31	66.18	-0.78%	81,485
May 16, 2025	65.56	67.43	65.40	66.83	66.70	2.00%	104,582
May 15, 2025	65.50	65.89	64.83	65.52	65.39	0.60%	100,229
May 14, 2025	66.33	66.33	64.72	65.13	65.01	-1.74%	100,693
May 13, 2025	66.80	67.30	65.70	66.28	66.15	-1.03%	65,212
May 12, 2025	67.45	68.12	66.85	66.97	66.84	-0.01%	93,806
May 9, 2025	65.38	67.40	65.38	66.98	66.85	1.58%	115,485
May 8, 2025	66.25	66.28	65.16	65.94	65.81	-0.39%	110,046
May 7, 2025	66.04	67.76	65.47	66.20	66.07	2.13%	154,545
May 6, 2025	66.00	66.04	64.66	64.82	64.70	-2.22%	104,284
May 5, 2025	66.54	67.00	65.52	66.29	66.16	-0.79%	86,346
May 2, 2025	66.69	67.67	66.67	66.82	66.69	0.10%	66,679
May 1, 2025	64.90	66.95	64.76	66.75	66.62	2.68%	84,947
Apr 30, 2025	63.55	65.10	63.01	65.01	64.89	1.67%	173,667
Apr 29, 2025	64.37	64.37	63.48	63.94	63.68	-0.51%	48,930
Apr 28, 2025	64.05	64.80	63.80	64.27	64.01	-0.33%	83,559
Apr 25, 2025	64.38	64.99	64.05	64.48	64.22	0.14%	49,793
Apr 24, 2025	63.51	64.75	63.21	64.39	64.13	1.79%	85,528
Apr 23, 2025	64.17	64.17	62.15	63.26	63.01	-0.17%	54,825
Apr 22, 2025	62.37	63.93	62.37	63.37	63.12	2.11%	83,906
Apr 21, 2025	62.51	62.93	61.34	62.06	61.81	-0.50%	60,190
Apr 17, 2025	62.42	62.97	62.16	62.37	62.12	0.50%	178,300