BESI.ASBESI.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $168.90 | $174.50 | $168.80 | $171.35 | 240,804 |
| 1/14/2026 | $167.00 | $167.45 | $159.60 | $161.50 | 495,239 |
| 1/13/2026 | $164.40 | $169.30 | $163.15 | $167.20 | 683,982 |
| 1/12/2026 | $163.00 | $164.65 | $159.60 | $162.15 | 1.12M |
| 1/9/2026 | $150.00 | $153.00 | $147.25 | $151.10 | 663,455 |
| 1/8/2026 | $157.90 | $158.75 | $150.55 | $151.10 | 459,089 |
| 1/7/2026 | $160.75 | $162.10 | $155.90 | $158.80 | 585,772 |
| 1/6/2026 | $155.20 | $161.55 | $154.55 | $160.90 | 804,416 |
| 1/5/2026 | $153.00 | $156.40 | $151.30 | $153.75 | 611,802 |
| 1/2/2026 | $136.25 | $149.70 | $136.25 | $149.10 | 931,352 |
| 12/31/2025 | $132.40 | $133.80 | $132.05 | $133.75 | 90,072 |
| 12/30/2025 | $132.60 | $134.60 | $132.20 | $133.10 | 214,035 |
| 12/29/2025 | $132.75 | $133.90 | $131.55 | $132.10 | 219,055 |
| 12/24/2025 | $131.00 | $132.90 | $131.00 | $131.55 | 92,283 |
| 12/23/2025 | $130.75 | $132.45 | $130.45 | $131.90 | 169,032 |
| 12/22/2025 | $131.50 | $132.65 | $131.00 | $131.20 | 206,869 |
| 12/19/2025 | $130.60 | $131.55 | $128.45 | $130.75 | 507,853 |
| 12/18/2025 | $129.00 | $132.90 | $128.60 | $131.45 | 248,674 |
| 12/17/2025 | $135.00 | $135.25 | $128.75 | $129.30 | 381,780 |
| 12/16/2025 | $129.75 | $133.90 | $129.05 | $133.60 | 493,466 |
| 12/15/2025 | $130.60 | $132.70 | $130.25 | $132.45 | 354,278 |
| 12/12/2025 | $137.75 | $137.85 | $131.90 | $132.10 | 522,292 |
| 12/11/2025 | $139.00 | $139.45 | $136.30 | $136.90 | 373,113 |
| 12/10/2025 | $143.85 | $145.00 | $140.45 | $140.45 | 232,323 |
| 12/9/2025 | $147.30 | $147.75 | $142.60 | $143.30 | 280,037 |
| 12/8/2025 | $140.10 | $148.25 | $140.10 | $146.85 | 519,096 |
| 12/5/2025 | $138.25 | $140.95 | $137.60 | $139.55 | 314,285 |
| 12/4/2025 | $138.00 | $139.05 | $136.30 | $137.50 | 293,589 |
| 12/3/2025 | $133.85 | $136.50 | $133.40 | $135.95 | 393,954 |
| 12/2/2025 | $129.50 | $133.10 | $129.45 | $131.35 | 394,785 |
| 12/1/2025 | $129.60 | $132.00 | $127.60 | $129.75 | 317,895 |
| 11/28/2025 | $130.00 | $130.40 | $129.25 | $129.90 | 285,183 |
| 11/27/2025 | $129.45 | $131.35 | $128.80 | $129.90 | 186,895 |
| 11/26/2025 | $126.10 | $129.60 | $125.15 | $129.60 | 390,882 |
| 11/25/2025 | $125.30 | $125.90 | $121.00 | $124.60 | 383,903 |
| 11/24/2025 | $124.65 | $125.60 | $123.20 | $124.40 | 638,983 |
| 11/21/2025 | $124.20 | $124.90 | $120.15 | $122.80 | 810,607 |
| 11/20/2025 | $133.50 | $135.65 | $130.05 | $130.05 | 411,963 |
| 11/19/2025 | $126.55 | $131.15 | $125.15 | $129.10 | 275,558 |
| 11/18/2025 | $128.20 | $128.20 | $125.40 | $127.15 | 280,455 |
| 11/17/2025 | $132.00 | $132.90 | $129.30 | $130.20 | 255,421 |
| 11/14/2025 | $132.25 | $132.25 | $126.80 | $131.40 | 554,718 |
| 11/13/2025 | $135.90 | $137.75 | $133.15 | $133.80 | 346,306 |
| 11/12/2025 | $137.95 | $140.05 | $135.10 | $135.35 | 394,736 |
| 11/11/2025 | $136.70 | $139.95 | $136.65 | $137.80 | 250,860 |
| 11/10/2025 | $139.40 | $140.90 | $136.25 | $136.45 | 401,821 |
| 11/7/2025 | $138.15 | $139.40 | $133.85 | $134.15 | 468,046 |
| 11/6/2025 | $141.00 | $143.70 | $136.90 | $137.75 | 412,523 |
| 11/5/2025 | $137.95 | $141.70 | $135.65 | $141.50 | 411,105 |
| 11/4/2025 | $143.20 | $144.25 | $140.85 | $142.55 | 338,158 |
| 11/3/2025 | $146.75 | $147.75 | $145.05 | $145.80 | 347,189 |
| 10/31/2025 | $147.20 | $148.75 | $147.10 | $147.60 | 361,121 |
| 10/30/2025 | $147.85 | $150.00 | $145.35 | $147.05 | 526,955 |
| 10/29/2025 | $146.00 | $149.50 | $146.00 | $147.65 | 387,181 |
| 10/28/2025 | $146.80 | $148.45 | $146.50 | $146.60 | 282,125 |
| 10/27/2025 | $148.50 | $149.80 | $146.25 | $148.00 | 460,397 |
| 10/24/2025 | $148.35 | $149.25 | $145.05 | $147.05 | 538,423 |
| 10/23/2025 | $145.45 | $151.00 | $138.75 | $144.25 | 1.23M |
| 10/22/2025 | $142.05 | $142.50 | $137.50 | $138.50 | 563,290 |
| 10/21/2025 | $143.95 | $145.90 | $142.85 | $144.30 | 469,553 |
| 10/20/2025 | $144.65 | $145.20 | $142.00 | $145.20 | 324,475 |
| 10/17/2025 | $141.60 | $144.30 | $140.55 | $141.70 | 334,732 |