BEPL.BOBEPL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $84.89 | $88.10 | $84.59 | $87.21 | 11,641 |
| 1/13/2026 | $84.69 | $85.79 | $84.40 | $84.94 | 13,248 |
| 1/12/2026 | $86.39 | $86.39 | $83.11 | $84.68 | 26,898 |
| 1/9/2026 | $86.10 | $87.98 | $86.10 | $86.32 | 22,166 |
| 1/8/2026 | $88.89 | $88.89 | $87.11 | $87.54 | 8,521 |
| 1/7/2026 | $88.60 | $89.35 | $88.47 | $88.80 | 15,487 |
| 1/6/2026 | $90.00 | $90.47 | $88.72 | $89.04 | 22,150 |
| 1/5/2026 | $91.21 | $92.50 | $89.91 | $90.01 | 21,060 |
| 1/2/2026 | $90.59 | $91.75 | $90.12 | $91.20 | 15,458 |
| 1/1/2026 | $90.79 | $90.99 | $90.00 | $90.57 | 9,239 |
| 12/31/2025 | $88.56 | $91.25 | $88.56 | $90.94 | 18,435 |
| 12/30/2025 | $89.00 | $92.00 | $86.80 | $87.70 | 38,680 |
| 12/29/2025 | $89.71 | $90.28 | $89.02 | $89.59 | 6,812 |
| 12/26/2025 | $90.92 | $90.92 | $89.22 | $89.73 | 15,541 |
| 12/24/2025 | $89.60 | $91.59 | $89.53 | $90.40 | 35,967 |
| 12/23/2025 | $86.78 | $90.45 | $86.78 | $89.57 | 49,713 |
| 12/22/2025 | $86.79 | $87.05 | $85.80 | $86.24 | 31,467 |
| 12/19/2025 | $86.59 | $87.37 | $85.52 | $86.42 | 22,888 |
| 12/18/2025 | $87.52 | $87.78 | $85.30 | $86.59 | 28,497 |
| 12/17/2025 | $87.68 | $88.62 | $87.33 | $88.17 | 21,532 |
| 12/16/2025 | $89.60 | $89.60 | $88.25 | $88.63 | 10,647 |
| 12/15/2025 | $88.04 | $90.07 | $88.04 | $89.55 | 9,246 |
| 12/12/2025 | $89.01 | $90.24 | $89.01 | $89.72 | 8,455 |
| 12/11/2025 | $89.24 | $89.75 | $88.50 | $88.96 | 14,823 |
| 12/10/2025 | $88.21 | $90.24 | $88.21 | $89.24 | 13,559 |
| 12/9/2025 | $89.12 | $89.88 | $88.14 | $88.23 | 20,848 |
| 12/8/2025 | $90.03 | $91.28 | $89.25 | $89.70 | 23,115 |
| 12/5/2025 | $91.10 | $91.41 | $90.00 | $90.23 | 28,164 |
| 12/4/2025 | $91.05 | $92.30 | $90.58 | $91.08 | 24,822 |
| 12/3/2025 | $92.35 | $92.41 | $90.41 | $91.05 | 16,249 |
| 12/2/2025 | $91.00 | $92.50 | $90.45 | $92.05 | 45,082 |
| 12/1/2025 | $91.98 | $92.43 | $90.80 | $91.03 | 14,042 |
| 11/28/2025 | $92.00 | $92.45 | $91.50 | $91.97 | 7,852 |
| 11/27/2025 | $91.90 | $92.91 | $91.62 | $92.18 | 9,427 |
| 11/26/2025 | $91.12 | $92.28 | $91.12 | $91.94 | 11,550 |
| 11/25/2025 | $90.20 | $91.39 | $90.20 | $91.12 | 13,006 |
| 11/24/2025 | $91.29 | $93.86 | $90.23 | $90.44 | 21,540 |
| 11/21/2025 | $92.40 | $92.87 | $92.30 | $92.46 | 4,364 |
| 11/19/2025 | $94.73 | $94.73 | $93.00 | $93.20 | 21,011 |
| 11/18/2025 | $95.41 | $95.45 | $94.35 | $94.73 | 13,354 |
| 11/17/2025 | $95.03 | $96.45 | $95.03 | $95.54 | 12,176 |
| 11/14/2025 | $95.65 | $95.98 | $95.11 | $95.71 | 7,312 |
| 11/13/2025 | $95.56 | $96.45 | $95.50 | $95.65 | 9,218 |
| 11/12/2025 | $96.02 | $96.91 | $95.82 | $96.23 | 8,769 |
| 11/11/2025 | $96.28 | $96.86 | $94.96 | $96.62 | 24,899 |
| 11/10/2025 | $95.23 | $97.76 | $95.23 | $95.73 | 25,471 |
| 11/7/2025 | $96.00 | $96.58 | $95.40 | $96.11 | 32,845 |
| 11/6/2025 | $98.67 | $98.67 | $96.22 | $96.59 | 14,858 |
| 11/4/2025 | $98.64 | $98.68 | $97.75 | $97.87 | 11,686 |
| 11/3/2025 | $98.81 | $99.07 | $98.25 | $98.70 | 14,621 |
| 11/2/2025 | $98.81 | $99.07 | $98.25 | $98.70 | 14,621 |
| 10/31/2025 | $99.75 | $99.80 | $98.20 | $98.60 | 18,168 |
| 10/30/2025 | $101.95 | $102.40 | $98.80 | $99.60 | 51,330 |
| 10/29/2025 | $99.55 | $101.90 | $99.55 | $101.65 | 24,663 |
| 10/28/2025 | $100.05 | $101.00 | $99.55 | $99.75 | 22,784 |
| 10/27/2025 | $99.00 | $101.00 | $98.40 | $100.70 | 29,917 |
| 10/24/2025 | $98.10 | $100.10 | $98.10 | $98.85 | 22,211 |
| 10/23/2025 | $99.95 | $100.30 | $99.10 | $99.40 | 13,470 |
| 10/21/2025 | $97.25 | $99.95 | $97.20 | $99.65 | 11,248 |
| 10/20/2025 | $96.85 | $98.40 | $96.15 | $97.80 | 40,365 |
| 10/17/2025 | $99.40 | $99.40 | $96.00 | $96.30 | 48,665 |