Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BEKB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 44.08 | 0.26 | 0.59% | 43.80 | 44.14 | 43.80 | 19,515 |
| May 17 2024 | 43.82 | -0.58 | -1.31% | 44.16 | 44.44 | 43.82 | 20,775 |
| May 16 2024 | 44.40 | 0.36 | 0.82% | 44.04 | 44.40 | 43.70 | 16,946 |
| May 15 2024 | 44.04 | -0.12 | -0.27% | 44.38 | 44.46 | 43.86 | 21,380 |
| May 14 2024 | 44.16 | 0.00 | 0.00% | 44.16 | 44.16 | 44.16 | 0.00 |
| May 13 2024 | 44.16 | 0.24 | 0.55% | 44.00 | 44.18 | 43.64 | 33,610 |
| May 10 2024 | 43.92 | -1.26 | -2.79% | 43.58 | 44.30 | 43.42 | 34,558 |
| May 09 2024 | 45.18 | -0.32 | -0.70% | 45.32 | 45.60 | 44.92 | 34,265 |
| May 08 2024 | 45.50 | -1.98 | -4.17% | 47.00 | 47.12 | 44.72 | 72,500 |
| May 07 2024 | 47.48 | 0.44 | 0.94% | 47.18 | 47.72 | 47.00 | 25,147 |
| May 06 2024 | 47.04 | -0.50 | -1.05% | 47.56 | 47.70 | 47.00 | 21,981 |
| May 03 2024 | 47.54 | 0.20 | 0.42% | 47.48 | 47.74 | 47.06 | 33,278 |
| May 02 2024 | 47.34 | 0.28 | 0.59% | 47.42 | 47.44 | 46.38 | 17,545 |
| Apr 30 2024 | 47.06 | -0.20 | -0.42% | 47.40 | 47.40 | 47.02 | 26,034 |
| Apr 29 2024 | 47.26 | 0.44 | 0.94% | 47.00 | 47.26 | 46.52 | 24,366 |
| Apr 26 2024 | 46.82 | 0.72 | 1.56% | 46.12 | 46.94 | 45.96 | 21,100 |
| Apr 25 2024 | 46.10 | -1.28 | -2.70% | 47.40 | 47.40 | 45.84 | 21,166 |
| Apr 24 2024 | 47.38 | 0.66 | 1.41% | 46.44 | 47.38 | 46.42 | 47,618 |
| Apr 23 2024 | 46.72 | -0.24 | -0.51% | 47.18 | 47.18 | 46.64 | 12,878 |
| Apr 22 2024 | 46.96 | 0.40 | 0.86% | 46.60 | 47.20 | 46.42 | 15,958 |
| Apr 19 2024 | 46.56 | -0.32 | -0.68% | 46.60 | 46.68 | 46.18 | 15,185 |
| Apr 18 2024 | 46.88 | 0.62 | 1.34% | 46.32 | 46.88 | 46.04 | 15,420 |
| Apr 17 2024 | 46.26 | -0.62 | -1.32% | 46.90 | 47.30 | 46.26 | 14,282 |
| Apr 16 2024 | 46.88 | -0.84 | -1.76% | 47.10 | 47.10 | 46.34 | 27,075 |
| Apr 15 2024 | 47.72 | -0.06 | -0.13% | 47.92 | 48.20 | 47.62 | 16,211 |
| Apr 12 2024 | 47.78 | -0.12 | -0.25% | 48.10 | 48.64 | 47.78 | 44,258 |
| Apr 11 2024 | 47.90 | 0.54 | 1.14% | 47.58 | 48.10 | 47.34 | 33,680 |
| Apr 10 2024 | 47.36 | 0.34 | 0.72% | 47.34 | 48.14 | 46.98 | 39,360 |
| Apr 09 2024 | 47.02 | -0.24 | -0.51% | 47.12 | 47.58 | 47.00 | 35,847 |
| Apr 08 2024 | 47.26 | 0.58 | 1.24% | 46.72 | 47.28 | 46.62 | 56,624 |
| Apr 05 2024 | 46.68 | -0.40 | -0.85% | 46.90 | 46.98 | 46.40 | 30,238 |
| Apr 04 2024 | 47.08 | 0.22 | 0.47% | 47.00 | 47.26 | 46.78 | 21,701 |
| Apr 03 2024 | 46.86 | 0.16 | 0.34% | 46.88 | 47.14 | 46.28 | 20,169 |
| Apr 02 2024 | 46.70 | -0.84 | -1.77% | 47.70 | 47.88 | 46.52 | 30,858 |
| Mar 28 2024 | 47.54 | 0.32 | 0.68% | 47.26 | 47.80 | 46.88 | 19,479 |
| Mar 27 2024 | 47.22 | -0.78 | -1.63% | 48.00 | 48.18 | 47.16 | 14,380 |
| Mar 26 2024 | 48.00 | 0.50 | 1.05% | 47.46 | 48.10 | 47.46 | 21,429 |
| Mar 25 2024 | 47.50 | 0.84 | 1.80% | 46.50 | 47.70 | 46.48 | 25,490 |
| Mar 22 2024 | 46.66 | -0.04 | -0.09% | 46.70 | 47.12 | 46.50 | 39,415 |
| Mar 21 2024 | 46.70 | -1.18 | -2.46% | 48.30 | 48.50 | 46.00 | 53,043 |
| Mar 20 2024 | 47.88 | -0.08 | -0.17% | 48.00 | 48.22 | 47.76 | 16,131 |
| Mar 19 2024 | 47.96 | -0.20 | -0.42% | 48.08 | 48.30 | 47.72 | 27,353 |
| Mar 18 2024 | 48.16 | 0.14 | 0.29% | 48.30 | 48.68 | 48.16 | 18,888 |
| Mar 15 2024 | 48.02 | -0.12 | -0.25% | 48.20 | 48.70 | 47.54 | 153,974 |
| Mar 14 2024 | 48.14 | 0.28 | 0.59% | 47.94 | 48.14 | 47.58 | 20,298 |
| Mar 13 2024 | 47.86 | -0.08 | -0.17% | 48.02 | 48.20 | 47.48 | 26,740 |
| Mar 12 2024 | 47.94 | 0.32 | 0.67% | 47.80 | 48.00 | 47.36 | 24,053 |
| Mar 11 2024 | 47.62 | 0.74 | 1.58% | 46.40 | 47.74 | 46.40 | 30,948 |
| Mar 08 2024 | 46.88 | -0.30 | -0.64% | 47.40 | 47.40 | 46.44 | 24,215 |
| Mar 07 2024 | 47.18 | -0.28 | -0.59% | 47.18 | 47.60 | 47.10 | 14,911 |
| Mar 06 2024 | 47.46 | 1.44 | 3.13% | 46.36 | 47.66 | 46.24 | 25,109 |
| Mar 05 2024 | 46.02 | -1.30 | -2.75% | 46.80 | 46.92 | 45.60 | 37,171 |
| Mar 04 2024 | 47.32 | -0.48 | -1.00% | 47.14 | 47.88 | 46.98 | 27,636 |
| Mar 01 2024 | 47.80 | 2.04 | 4.46% | 48.00 | 50.35 | 47.22 | 199,531 |
| Feb 29 2024 | 45.76 | 0.04 | 0.09% | 45.74 | 45.80 | 45.24 | 66,333 |
| Feb 28 2024 | 45.72 | -0.72 | -1.55% | 46.32 | 46.56 | 45.66 | 18,788 |
| Feb 27 2024 | 46.44 | -0.16 | -0.34% | 46.50 | 46.64 | 45.94 | 29,742 |
| Feb 26 2024 | 46.60 | -0.76 | -1.60% | 47.24 | 47.26 | 46.36 | 26,989 |
| Feb 23 2024 | 47.36 | 0.54 | 1.15% | 47.00 | 47.40 | 46.70 | 34,000 |
| Feb 22 2024 | 46.82 | -0.02 | -0.04% | 47.26 | 47.46 | 46.74 | 32,580 |
| Feb 21 2024 | 46.84 | 0.16 | 0.34% | 46.58 | 47.00 | 46.54 | 24,389 |
