BEP(BEP)
BEP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.21 | $34.81 | $34.05 | $34.75 | 965,600 |
| 5/19/2026 | $34.27 | $34.37 | $33.65 | $34.04 | 1.46M |
| 5/18/2026 | $34.60 | $34.70 | $33.96 | $34.37 | 968,500 |
| 5/15/2026 | $33.57 | $34.41 | $33.06 | $34.37 | 818,303 |
| 5/14/2026 | $34.74 | $34.74 | $33.96 | $34.10 | 551,423 |
| 5/13/2026 | $34.04 | $34.66 | $33.62 | $34.47 | 593,554 |
| 5/12/2026 | $34.42 | $34.42 | $33.86 | $34.30 | 257,948 |
| 5/11/2026 | $34.09 | $34.47 | $34.09 | $34.43 | 343,985 |
| 5/8/2026 | $34.74 | $34.85 | $33.81 | $34.03 | 518,152 |
| 5/7/2026 | $34.50 | $34.58 | $33.84 | $34.54 | 1.02M |
| 5/6/2026 | $33.80 | $34.91 | $33.78 | $34.49 | 1.53M |
| 5/5/2026 | $32.78 | $33.93 | $32.78 | $33.68 | 1.93M |
| 5/4/2026 | $33.26 | $33.37 | $32.56 | $32.74 | 1.07M |
| 5/1/2026 | $34.66 | $34.66 | $32.87 | $33.35 | 1.61M |
| 4/30/2026 | $32.25 | $33.36 | $32.25 | $33.11 | 1.24M |
| 4/29/2026 | $33.33 | $34.88 | $31.82 | $32.08 | 4.16M |
| 4/28/2026 | $33.81 | $33.85 | $33.22 | $33.23 | 379,028 |
| 4/27/2026 | $34.36 | $34.53 | $33.72 | $33.82 | 405,300 |
| 4/24/2026 | $33.88 | $34.25 | $33.60 | $34.19 | 414,725 |
| 4/23/2026 | $33.37 | $34.13 | $33.25 | $33.90 | 568,300 |
| 4/22/2026 | $32.64 | $33.40 | $32.64 | $33.25 | 906,934 |
| 4/21/2026 | $34.53 | $34.67 | $32.27 | $32.37 | 835,000 |
| 4/20/2026 | $34.52 | $35.11 | $34.50 | $34.65 | 553,813 |
| 4/17/2026 | $35.00 | $35.00 | $34.44 | $34.59 | 483,852 |
| 4/16/2026 | $35.86 | $35.97 | $34.43 | $34.68 | 771,525 |
| 4/15/2026 | $34.92 | $35.47 | $34.51 | $35.38 | 279,500 |
| 4/14/2026 | $34.65 | $35.11 | $34.44 | $34.84 | 675,654 |
| 4/13/2026 | $34.60 | $35.12 | $34.22 | $34.37 | 712,930 |
| 4/10/2026 | $34.03 | $34.79 | $34.03 | $34.66 | 879,300 |
| 4/9/2026 | $34.08 | $34.59 | $33.83 | $33.98 | 739,542 |
| 4/8/2026 | $33.28 | $34.32 | $33.28 | $34.26 | 942,208 |
| 4/7/2026 | $33.42 | $33.56 | $32.82 | $32.82 | 378,507 |
| 4/6/2026 | $33.65 | $33.99 | $33.30 | $33.42 | 352,801 |
| 4/2/2026 | $32.80 | $34.05 | $32.50 | $33.58 | 730,342 |
| 4/1/2026 | $32.29 | $33.19 | $32.03 | $33.08 | 1.03M |
| 3/31/2026 | $31.72 | $32.90 | $31.71 | $32.64 | 1.34M |
| 3/30/2026 | $32.04 | $32.51 | $31.69 | $31.75 | 1.00M |
| 3/27/2026 | $31.37 | $31.94 | $31.10 | $31.74 | 849,584 |
| 3/26/2026 | $31.91 | $32.01 | $31.19 | $31.42 | 916,000 |
| 3/25/2026 | $31.75 | $32.25 | $31.54 | $31.78 | 892,800 |
| 3/24/2026 | $30.74 | $31.87 | $30.62 | $31.30 | 658,032 |
| 3/23/2026 | $30.90 | $31.22 | $30.04 | $30.63 | 2.07M |
| 3/20/2026 | $31.64 | $32.00 | $30.62 | $30.83 | 1.90M |
| 3/19/2026 | $31.28 | $32.06 | $31.15 | $31.87 | 1.64M |
| 3/18/2026 | $30.99 | $31.94 | $30.88 | $31.67 | 1.10M |
| 3/17/2026 | $30.65 | $31.58 | $30.65 | $31.19 | 648,326 |
| 3/16/2026 | $30.37 | $30.92 | $30.37 | $30.65 | 456,815 |
| 3/13/2026 | $30.97 | $31.69 | $29.85 | $30.17 | 953,600 |
| 3/12/2026 | $30.83 | $31.17 | $30.57 | $30.82 | 388,448 |
| 3/11/2026 | $30.73 | $31.12 | $30.43 | $31.10 | 597,800 |
| 3/10/2026 | $30.21 | $30.75 | $29.88 | $30.72 | 760,431 |
| 3/9/2026 | $29.73 | $30.22 | $29.31 | $30.08 | 409,932 |
| 3/6/2026 | $29.88 | $30.38 | $29.25 | $30.24 | 691,100 |
| 3/5/2026 | $30.38 | $30.51 | $29.88 | $30.28 | 1.09M |
| 3/4/2026 | $31.02 | $31.02 | $30.13 | $30.40 | 637,100 |
| 3/3/2026 | $31.23 | $31.24 | $30.23 | $30.85 | 823,801 |
| 3/2/2026 | $31.11 | $31.89 | $31.03 | $31.66 | 511,005 |
| 2/27/2026 | $31.68 | $32.33 | $31.27 | $31.78 | 620,970 |
| 2/26/2026 | $32.19 | $32.48 | $31.64 | $32.40 | 501,218 |
| 2/25/2026 | $32.22 | $32.50 | $31.94 | $32.17 | 418,272 |
| 2/24/2026 | $31.96 | $32.31 | $31.59 | $32.10 | 820,372 |
| 2/23/2026 | $31.84 | $32.58 | $31.76 | $31.86 | 830,602 |
| 2/20/2026 | $31.36 | $32.04 | $31.23 | $31.84 | 673,825 |