BEPI(BEPI)
BEPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.42 | $15.52 | $15.37 | $15.39 | 11,229 |
| 5/19/2026 | $15.41 | $15.50 | $15.40 | $15.47 | 12,200 |
| 5/18/2026 | $15.43 | $15.50 | $15.41 | $15.42 | 12,000 |
| 5/15/2026 | $15.55 | $15.55 | $15.50 | $15.50 | 8,600 |
| 5/14/2026 | $15.58 | $15.60 | $15.57 | $15.60 | 6,100 |
| 5/13/2026 | $15.68 | $15.69 | $15.60 | $15.62 | 14,700 |
| 5/12/2026 | $15.70 | $15.78 | $15.65 | $15.74 | 13,400 |
| 5/11/2026 | $15.66 | $15.75 | $15.66 | $15.75 | 6,800 |
| 5/8/2026 | $15.55 | $15.67 | $15.55 | $15.66 | 5,700 |
| 5/7/2026 | $15.52 | $15.59 | $15.48 | $15.59 | 6,800 |
| 5/6/2026 | $15.47 | $15.65 | $15.47 | $15.61 | 1,400 |
| 5/5/2026 | $15.69 | $15.69 | $15.46 | $15.55 | 9,400 |
| 5/4/2026 | $15.58 | $15.69 | $15.54 | $15.55 | 15,500 |
| 5/1/2026 | $15.57 | $15.69 | $15.55 | $15.69 | 14,500 |
| 4/30/2026 | $15.41 | $15.48 | $15.41 | $15.45 | 7,900 |
| 4/29/2026 | $15.52 | $15.70 | $15.40 | $15.48 | 17,600 |
| 4/28/2026 | $15.48 | $15.70 | $15.48 | $15.52 | 8,600 |
| 4/27/2026 | $15.81 | $15.81 | $15.50 | $15.60 | 27,900 |
| 4/24/2026 | $15.65 | $15.80 | $15.65 | $15.68 | 15,600 |
| 4/23/2026 | $15.61 | $15.78 | $15.55 | $15.70 | 15,800 |
| 4/22/2026 | $15.35 | $15.61 | $15.35 | $15.53 | 14,200 |
| 4/21/2026 | $15.60 | $15.60 | $15.32 | $15.35 | 19,200 |
| 4/20/2026 | $15.61 | $15.72 | $15.61 | $15.61 | 10,910 |
| 4/17/2026 | $15.57 | $15.73 | $15.57 | $15.73 | 1,800 |
| 4/16/2026 | $15.68 | $15.68 | $15.62 | $15.62 | 2,600 |
| 4/15/2026 | $15.54 | $15.71 | $15.54 | $15.69 | 5,400 |
| 4/14/2026 | $15.77 | $15.95 | $15.76 | $15.94 | 9,600 |
| 4/13/2026 | $15.80 | $15.83 | $15.69 | $15.77 | 4,009 |
| 4/10/2026 | $15.69 | $15.78 | $15.58 | $15.78 | 28,400 |
| 4/9/2026 | $15.61 | $15.75 | $15.58 | $15.63 | 3,200 |
| 4/8/2026 | $15.65 | $15.74 | $15.57 | $15.58 | 3,500 |
| 4/7/2026 | $15.39 | $15.58 | $15.35 | $15.56 | 17,700 |
| 4/6/2026 | $15.41 | $15.48 | $15.38 | $15.43 | 10,000 |
| 4/2/2026 | $15.15 | $15.36 | $15.15 | $15.31 | 18,100 |
| 4/1/2026 | $15.11 | $15.32 | $15.11 | $15.20 | 28,000 |
| 3/31/2026 | $15.40 | $15.46 | $14.94 | $14.94 | 89,700 |
| 3/30/2026 | $15.54 | $15.61 | $15.40 | $15.40 | 2,600 |
| 3/27/2026 | $15.55 | $15.56 | $15.43 | $15.45 | 12,800 |
| 3/26/2026 | $15.63 | $15.63 | $15.59 | $15.59 | 3,300 |
| 3/25/2026 | $15.63 | $15.67 | $15.59 | $15.63 | 2,000 |
| 3/24/2026 | $15.45 | $15.57 | $15.45 | $15.48 | 3,145 |
| 3/23/2026 | $15.44 | $15.73 | $15.44 | $15.59 | 5,700 |
| 3/20/2026 | $15.55 | $15.69 | $15.41 | $15.43 | 11,400 |
| 3/19/2026 | $15.53 | $15.70 | $15.53 | $15.57 | 6,921 |
| 3/18/2026 | $15.54 | $15.73 | $15.54 | $15.61 | 5,000 |
| 3/17/2026 | $15.56 | $15.68 | $15.56 | $15.60 | 7,700 |
| 3/16/2026 | $15.70 | $15.73 | $15.54 | $15.66 | 22,800 |
| 3/13/2026 | $15.59 | $15.83 | $15.59 | $15.72 | 22,200 |
| 3/12/2026 | $15.82 | $15.85 | $15.59 | $15.59 | 17,000 |
| 3/11/2026 | $15.85 | $15.90 | $15.82 | $15.83 | 16,300 |
| 3/10/2026 | $16.05 | $16.05 | $15.83 | $15.85 | 14,442 |
| 3/9/2026 | $15.90 | $15.99 | $15.80 | $15.99 | 24,800 |
| 3/6/2026 | $15.98 | $15.98 | $15.85 | $15.90 | 12,200 |
| 3/5/2026 | $15.99 | $16.05 | $15.97 | $15.98 | 9,700 |
| 3/4/2026 | $15.84 | $16.07 | $15.84 | $15.99 | 22,000 |
| 3/3/2026 | $15.82 | $15.92 | $15.79 | $15.92 | 48,400 |
| 3/2/2026 | $15.97 | $15.97 | $15.84 | $15.89 | 31,700 |
| 2/27/2026 | $16.05 | $16.12 | $15.81 | $15.83 | 112,700 |
| 2/26/2026 | $16.07 | $16.13 | $16.07 | $16.10 | 4,600 |
| 2/25/2026 | $16.07 | $16.14 | $16.00 | $16.07 | 14,900 |
| 2/24/2026 | $16.04 | $16.05 | $15.97 | $15.97 | 38,800 |
| 2/23/2026 | $16.09 | $16.09 | $16.00 | $16.00 | 5,400 |
| 2/20/2026 | $16.05 | $16.23 | $16.00 | $16.04 | 19,800 |