BEZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 671.50 | 2.00 | 0.30% | 669.50 | 676.00 | 665.00 | 1,923,681 |
Mar 26 2024 | 669.50 | -12.50 | -1.83% | 678.50 | 679.00 | 659.00 | 2,310,779 |
Mar 25 2024 | 682.00 | -7.00 | -1.02% | 685.50 | 689.00 | 676.50 | 1,551,550 |
Mar 22 2024 | 689.00 | 0.00 | 0.00% | 693.00 | 699.50 | 689.00 | 2,880,885 |
Mar 21 2024 | 689.00 | -3.50 | -0.51% | 691.00 | 694.00 | 673.00 | 2,104,455 |
Mar 20 2024 | 692.50 | 8.50 | 1.24% | 682.50 | 695.00 | 675.00 | 1,971,645 |
Mar 19 2024 | 684.00 | 7.50 | 1.11% | 668.00 | 684.00 | 666.00 | 7,095,775 |
Mar 18 2024 | 676.50 | 19.50 | 2.97% | 663.00 | 676.50 | 659.50 | 1,726,482 |
Mar 15 2024 | 657.00 | -7.00 | -1.05% | 664.00 | 665.50 | 653.00 | 3,065,993 |
Mar 14 2024 | 664.00 | -7.50 | -1.12% | 673.50 | 674.00 | 664.00 | 2,032,372 |
Mar 13 2024 | 671.50 | 2.00 | 0.30% | 672.00 | 678.00 | 671.00 | 1,653,876 |
Mar 12 2024 | 669.50 | 23.50 | 3.64% | 650.00 | 669.50 | 646.00 | 5,922,890 |
Mar 11 2024 | 646.00 | 0.00 | 0.00% | 642.00 | 647.50 | 638.00 | 5,218,515 |
Mar 08 2024 | 646.00 | -8.00 | -1.22% | 654.00 | 654.50 | 642.50 | 3,030,155 |
Mar 07 2024 | 654.00 | 1.00 | 0.15% | 669.00 | 685.50 | 646.00 | 4,919,234 |
Mar 06 2024 | 653.00 | -3.50 | -0.53% | 659.00 | 660.00 | 652.00 | 2,497,752 |
Mar 05 2024 | 656.50 | 4.50 | 0.69% | 649.00 | 659.00 | 648.00 | 1,527,186 |
Mar 04 2024 | 652.00 | -14.00 | -2.10% | 661.00 | 663.50 | 650.50 | 1,112,856 |
Mar 01 2024 | 666.00 | 14.00 | 2.15% | 659.00 | 668.50 | 656.00 | 2,973,300 |
Feb 29 2024 | 652.00 | -0.50 | -0.08% | 654.50 | 664.00 | 652.00 | 2,614,300 |
Feb 28 2024 | 652.50 | 12.00 | 1.87% | 642.50 | 652.50 | 631.50 | 6,824,712 |
Feb 27 2024 | 640.50 | -8.50 | -1.31% | 651.00 | 652.00 | 638.50 | 1,380,088 |
Feb 26 2024 | 649.00 | 5.50 | 0.85% | 645.50 | 653.00 | 643.00 | 1,268,201 |
Feb 23 2024 | 643.50 | 9.50 | 1.50% | 634.00 | 645.50 | 631.00 | 1,601,743 |
Feb 22 2024 | 634.00 | 52.00 | 8.93% | 623.00 | 640.50 | 617.00 | 2,325,865 |
Feb 21 2024 | 582.00 | 8.50 | 1.48% | 575.50 | 585.00 | 575.50 | 1,577,982 |
Feb 20 2024 | 573.50 | 3.50 | 0.61% | 570.00 | 573.50 | 562.50 | 2,843,048 |
Feb 19 2024 | 570.00 | -15.00 | -2.56% | 583.50 | 583.50 | 568.50 | 1,557,785 |
Feb 16 2024 | 585.00 | 2.00 | 0.34% | 584.00 | 588.50 | 582.50 | 1,226,276 |
Feb 15 2024 | 583.00 | 8.00 | 1.39% | 577.00 | 583.50 | 577.00 | 1,245,341 |
Feb 14 2024 | 575.00 | -2.00 | -0.35% | 577.00 | 580.00 | 573.50 | 878,683 |
Feb 13 2024 | 577.00 | -1.50 | -0.26% | 577.00 | 584.50 | 575.00 | 2,210,669 |
Feb 12 2024 | 578.50 | 12.50 | 2.21% | 566.50 | 578.50 | 566.50 | 1,034,537 |
Feb 09 2024 | 566.00 | 5.00 | 0.89% | 561.00 | 567.00 | 559.00 | 1,824,118 |
Feb 08 2024 | 561.00 | 5.00 | 0.90% | 562.00 | 570.00 | 559.50 | 1,144,693 |
Feb 07 2024 | 556.00 | -0.50 | -0.09% | 555.00 | 560.50 | 553.00 | 1,150,307 |
Feb 06 2024 | 556.50 | 5.50 | 1.00% | 550.50 | 559.50 | 550.50 | 4,040,979 |
Feb 05 2024 | 551.00 | 1.00 | 0.18% | 551.50 | 555.00 | 547.50 | 2,015,953 |
Feb 02 2024 | 550.00 | -3.50 | -0.63% | 555.00 | 560.00 | 550.00 | 2,530,241 |
Feb 01 2024 | 553.50 | 9.00 | 1.65% | 541.00 | 559.00 | 541.00 | 4,050,071 |
Jan 31 2024 | 544.50 | 5.50 | 1.02% | 540.00 | 548.00 | 538.50 | 1,275,580 |
Jan 30 2024 | 539.00 | -2.00 | -0.37% | 546.00 | 548.00 | 535.00 | 1,426,949 |
Jan 29 2024 | 541.00 | -4.00 | -0.73% | 551.00 | 551.00 | 541.00 | 848,830 |
Jan 26 2024 | 545.00 | 13.50 | 2.54% | 527.00 | 548.00 | 527.00 | 2,548,863 |
Jan 25 2024 | 531.50 | -2.50 | -0.47% | 532.00 | 536.50 | 528.50 | 1,384,709 |
Jan 24 2024 | 534.00 | 8.00 | 1.52% | 527.00 | 534.00 | 525.50 | 2,297,009 |
Jan 23 2024 | 526.00 | 1.00 | 0.19% | 528.00 | 531.00 | 525.50 | 3,051,861 |
Jan 22 2024 | 525.00 | 11.00 | 2.14% | 519.00 | 530.00 | 519.00 | 1,631,569 |
Jan 19 2024 | 514.00 | 8.50 | 1.68% | 510.50 | 514.50 | 509.00 | 15,517,410 |
Jan 18 2024 | 505.50 | -0.50 | -0.10% | 506.00 | 509.50 | 502.50 | 1,316,864 |
Jan 17 2024 | 506.00 | 0.00 | 0.00% | 497.80 | 507.00 | 493.80 | 1,890,392 |
Jan 16 2024 | 506.00 | -5.50 | -1.08% | 509.00 | 518.00 | 505.00 | 1,342,546 |
Jan 15 2024 | 511.50 | 5.50 | 1.09% | 504.00 | 513.00 | 504.00 | 1,167,954 |
Jan 12 2024 | 506.00 | 3.00 | 0.60% | 509.50 | 511.00 | 501.00 | 2,440,675 |
Jan 11 2024 | 503.00 | -9.50 | -1.85% | 516.00 | 518.50 | 503.00 | 4,420,954 |
Jan 10 2024 | 512.50 | -15.50 | -2.94% | 525.00 | 529.50 | 511.00 | 5,586,965 |
Jan 09 2024 | 528.00 | -24.00 | -4.35% | 550.00 | 552.50 | 528.00 | 3,684,691 |
Jan 08 2024 | 552.00 | 8.00 | 1.47% | 553.50 | 555.00 | 544.00 | 6,828,560 |
Jan 05 2024 | 544.00 | -5.00 | -0.91% | 545.00 | 546.00 | 536.00 | 1,173,724 |
Jan 04 2024 | 549.00 | 22.50 | 4.27% | 521.00 | 549.00 | 521.00 | 2,072,540 |
Jan 03 2024 | 526.50 | 0.50 | 0.10% | 525.50 | 531.00 | 523.50 | 2,601,166 |
Jan 02 2024 | 526.00 | 4.00 | 0.77% | 521.00 | 527.50 | 521.00 | 1,211,049 |
Dec 29 2023 | 522.00 | -2.00 | -0.38% | 524.50 | 526.00 | 521.00 | 368,836 |