Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 106.50 | -0.50 | -0.47% | 105.25 | 106.50 | 104.25 | 290,469 |
| May 02 2024 | 107.00 | 0.50 | 0.47% | 107.00 | 107.00 | 105.50 | 159,114 |
| May 01 2024 | 106.50 | -2.00 | -1.84% | 106.50 | 109.50 | 106.00 | 228,670 |
| Apr 30 2024 | 108.50 | 3.00 | 2.84% | 106.75 | 108.50 | 106.50 | 617,935 |
| Apr 29 2024 | 105.50 | 0.50 | 0.48% | 107.00 | 107.00 | 105.50 | 206,110 |
| Apr 26 2024 | 105.00 | -2.00 | -1.87% | 107.00 | 108.00 | 105.00 | 485,681 |
| Apr 25 2024 | 107.00 | 1.00 | 0.94% | 108.50 | 108.50 | 106.00 | 246,393 |
| Apr 24 2024 | 106.00 | 0.00 | 0.00% | 104.50 | 107.50 | 104.50 | 342,927 |
| Apr 23 2024 | 106.00 | 1.00 | 0.95% | 105.00 | 107.50 | 105.00 | 937,311 |
| Apr 22 2024 | 105.00 | 0.50 | 0.48% | 108.50 | 108.50 | 104.50 | 719,897 |
| Apr 19 2024 | 104.50 | 0.00 | 0.00% | 104.50 | 106.00 | 104.50 | 230,499 |
| Apr 18 2024 | 104.50 | -1.00 | -0.95% | 104.50 | 104.50 | 104.00 | 343,694 |
| Apr 17 2024 | 105.50 | 2.00 | 1.93% | 104.50 | 105.50 | 104.00 | 164,144 |
| Apr 16 2024 | 103.50 | -3.50 | -3.27% | 107.00 | 107.00 | 103.50 | 171,062 |
| Apr 15 2024 | 107.00 | 1.00 | 0.94% | 105.00 | 107.00 | 104.50 | 437,844 |
| Apr 12 2024 | 106.00 | -1.50 | -1.40% | 106.00 | 106.00 | 104.50 | 182,934 |
| Apr 11 2024 | 107.50 | 0.00 | 0.00% | 106.00 | 107.50 | 105.50 | 140,162 |
| Apr 10 2024 | 107.50 | 1.50 | 1.42% | 107.50 | 107.50 | 107.00 | 290,404 |
| Apr 09 2024 | 106.00 | -4.00 | -3.64% | 106.00 | 106.00 | 106.00 | 85,535 |
| Apr 08 2024 | 110.00 | 1.00 | 0.92% | 106.50 | 110.00 | 106.50 | 122,748 |
| Apr 05 2024 | 109.00 | 2.00 | 1.87% | 107.50 | 109.00 | 107.00 | 322,599 |
| Apr 04 2024 | 107.00 | -1.00 | -0.93% | 110.00 | 110.00 | 107.00 | 440,845 |
| Apr 03 2024 | 108.00 | 2.00 | 1.89% | 109.00 | 110.50 | 106.00 | 302,420 |
| Apr 02 2024 | 106.00 | -1.00 | -0.93% | 110.00 | 110.00 | 106.00 | 244,437 |
| Mar 28 2024 | 107.00 | -3.00 | -2.73% | 108.00 | 109.00 | 107.00 | 325,217 |
| Mar 27 2024 | 110.00 | -1.00 | -0.90% | 111.00 | 111.00 | 110.00 | 349,702 |
| Mar 26 2024 | 111.00 | 2.00 | 1.83% | 109.50 | 111.00 | 107.00 | 306,552 |
| Mar 25 2024 | 109.00 | -2.00 | -1.80% | 111.00 | 112.00 | 109.00 | 176,209 |
| Mar 22 2024 | 111.00 | -3.00 | -2.63% | 112.00 | 113.50 | 111.00 | 338,090 |
| Mar 21 2024 | 114.00 | 0.50 | 0.44% | 112.50 | 114.00 | 112.00 | 112,067 |
| Mar 20 2024 | 113.50 | 1.50 | 1.34% | 113.50 | 113.50 | 112.50 | 464,399 |
| Mar 19 2024 | 112.00 | -3.00 | -2.61% | 114.50 | 115.00 | 112.00 | 92,628 |
| Mar 18 2024 | 115.00 | 1.00 | 0.88% | 113.00 | 115.00 | 112.50 | 171,820 |
| Mar 15 2024 | 114.00 | 2.00 | 1.79% | 111.50 | 114.00 | 111.50 | 207,090 |
| Mar 14 2024 | 112.00 | 0.50 | 0.45% | 111.50 | 112.00 | 111.50 | 89,767 |
| Mar 13 2024 | 111.50 | -3.50 | -3.04% | 112.50 | 112.50 | 109.50 | 130,384 |
| Mar 12 2024 | 115.00 | 0.00 | 0.00% | 113.50 | 115.00 | 112.00 | 184,905 |
| Mar 11 2024 | 115.00 | 4.00 | 3.60% | 112.00 | 115.00 | 108.50 | 161,743 |
| Mar 08 2024 | 111.00 | 2.00 | 1.83% | 110.00 | 111.00 | 109.00 | 221,657 |
| Mar 07 2024 | 109.00 | -1.00 | -0.91% | 109.00 | 109.00 | 109.00 | 151,582 |
| Mar 06 2024 | 110.00 | 0.75 | 0.69% | 111.50 | 111.50 | 110.00 | 60,484 |
| Mar 05 2024 | 109.25 | -0.25 | -0.23% | 108.50 | 110.50 | 108.50 | 135,425 |
| Mar 04 2024 | 109.50 | -2.00 | -1.79% | 110.00 | 110.00 | 108.50 | 352,872 |
| Mar 01 2024 | 111.50 | -2.50 | -2.19% | 112.00 | 112.50 | 111.50 | 313,672 |
| Feb 29 2024 | 114.00 | 1.00 | 0.88% | 112.00 | 114.00 | 111.50 | 157,608 |
| Feb 28 2024 | 113.00 | 3.00 | 2.73% | 113.50 | 113.50 | 110.00 | 176,361 |
| Feb 27 2024 | 110.00 | -4.00 | -3.51% | 114.00 | 114.00 | 109.50 | 250,713 |
| Feb 26 2024 | 114.00 | 4.50 | 4.11% | 110.50 | 114.50 | 110.50 | 208,711 |
| Feb 23 2024 | 109.50 | -1.50 | -1.35% | 110.00 | 112.00 | 109.50 | 394,224 |
| Feb 22 2024 | 111.00 | 1.00 | 0.91% | 109.50 | 113.50 | 109.50 | 170,769 |
| Feb 21 2024 | 110.00 | -2.00 | -1.79% | 112.00 | 112.00 | 110.00 | 243,404 |
| Feb 20 2024 | 112.00 | 2.50 | 2.28% | 112.00 | 112.00 | 111.50 | 135,678 |
| Feb 19 2024 | 109.50 | -4.50 | -3.95% | 115.00 | 115.00 | 109.50 | 175,201 |
| Feb 16 2024 | 114.00 | 0.00 | 0.00% | 112.50 | 114.00 | 112.50 | 455,113 |
| Feb 15 2024 | 114.00 | 0.50 | 0.44% | 114.00 | 114.50 | 113.00 | 207,722 |
| Feb 14 2024 | 113.50 | 1.50 | 1.34% | 113.00 | 113.50 | 113.00 | 119,894 |
| Feb 13 2024 | 112.00 | -1.00 | -0.88% | 114.50 | 117.00 | 112.00 | 538,225 |
| Feb 12 2024 | 113.00 | 2.50 | 2.26% | 113.00 | 113.00 | 113.00 | 213,842 |
| Feb 09 2024 | 110.50 | -2.50 | -2.21% | 113.00 | 114.50 | 110.50 | 213,783 |
| Feb 08 2024 | 113.00 | 0.50 | 0.44% | 114.00 | 114.00 | 112.50 | 200,170 |
| Feb 07 2024 | 112.50 | -1.00 | -0.88% | 114.00 | 114.00 | 112.00 | 167,233 |
| Feb 06 2024 | 113.50 | 0.50 | 0.44% | 114.50 | 115.00 | 112.50 | 168,525 |
