Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	BEP	26.18	26.71	26.015	26.65	0.87	814,405	3,243	25.96	27.25
2024-05-03	Z	BEP	25.00	26.37	24.65	25.78	1.125	1,359,468	4,513	21.95	28.24
2024-05-02	Z	BEP	23.60	24.68	23.60	24.66	1.36	764,325	3,151	21.68	24.65
2024-05-01	Z	BEP	21.73	23.74	21.28	23.30	2.29	1,907,413	5,794	23.30	25.61
2024-04-30	Z	BEP	21.28	21.36	20.885	21.01	-0.39	686,707	2,359	20.78	23.65
2024-04-29	Z	BEP	21.56	21.69	21.28	21.38	0.03	655,806	2,474	21.14	23.57
2024-04-26	Z	BEP	21.45	21.65	21.25	21.34	0.046	515,560	2,140	21.34	23.88
2024-04-25	Z	BEP	21.72	21.78	21.18	21.30	-0.38	805,801	2,614	21.20	23.93
2024-04-24	Z	BEP	21.73	22.04	21.53	21.66	0.01	792,901	2,659	19.21	24.42
2024-04-23	Z	BEP	21.00	21.97	20.95	21.66	0.62	1,117,628	3,294	19.03	23.91
2024-04-22	Z	BEP	20.88	21.20	20.75	21.06	0.276	362,607	1,672	20.76	21.37
2024-04-19	Z	BEP	20.64	20.85	20.56	20.77	0.195	1,017,031	3,204	20.52	20.97
2024-04-18	Z	BEP	20.29	20.69	20.28	20.58	0.34	651,809	2,395	20.28	20.58
2024-04-17	Z	BEP	20.25	20.35	19.95	20.25	0.235	492,837	2,145	20.11	22.56
2024-04-16	Z	BEP	20.42	20.42	19.92	20.01	-0.49	739,551	3,311	19.92	20.39
2024-04-15	Z	BEP	21.11	21.23	20.43	20.50	-0.54	766,069	3,055	19.00	24.05
2024-04-12	Z	BEP	21.68	21.77	20.96	21.04	-0.72	527,204	2,569	20.78	21.00
2024-04-11	Z	BEP	22.21	22.25	21.71	21.76	-0.20	414,970	2,245	21.54	22.10
2024-04-10	Z	BEP	22.25	22.4599	21.90	21.94	-0.96	431,214	1,882	21.92	22.78
2024-04-09	Z	BEP	23.00	23.09	22.68	22.88		386,301	1,422	22.67	23.24
2024-04-08	Z	BEP	22.50	22.95	22.43	22.88	0.485	420,262	1,670	21.45	25.07
2024-04-05	Z	BEP	22.84	22.84	22.28	22.39	-0.46	479,050	1,995	20.00	24.72
2024-04-04	Z	BEP	23.05	23.33	22.63	22.85	0.25	503,717	1,906	22.53	23.21
2024-04-03	Z	BEP	22.88	22.98	22.40	22.60	-0.415	396,719	2,021	22.07	23.05
2024-04-02	Z	BEP	23.02	23.20	22.70	23.02	-0.11	420,842	1,301	23.02	23.25
2024-04-01	Z	BEP	23.36	23.49	22.87	23.12	-0.12	486,072	1,859	20.97	23.12
2024-03-29	Z	BEP	23.09	23.41	22.88	23.23	0.08	0	0	21.20	25.37
2024-03-28	Z	BEP	23.09	23.41	22.88	23.23	0.08	526,303	1,672	21.20	25.37
2024-03-27	Z	BEP	22.87	23.3238	22.82	23.15	0.27	489,490	1,705	22.78	23.46
2024-03-26	Z	BEP	22.94	23.17	22.54	22.87	-0.01	454,609	1,720	22.87	23.16
2024-03-25	Z	BEP	23.00	23.25	22.81	22.90	-0.15	882,234	3,644	20.30	25.54
2024-03-22	Z	BEP	22.45	23.14	22.45	23.00	0.45	919,338	3,125	22.77	23.26
2024-03-21	Z	BEP	22.65	22.84	22.37	22.54	0.02	469,234	1,609	21.00	24.72
2024-03-20	Z	BEP	21.95	22.6677	21.86	22.52	0.56	357,097	1,257	21.00	24.93
2024-03-19	Z	BEP	22.00	22.4238	21.85	21.98	-0.07	402,558	1,578	21.98	25.32
2024-03-18	Z	BEP	22.64	22.70	22.04	22.06	-0.63	680,725	2,133	19.00	25.13
2024-03-15	Z	BEP	22.74	22.81	22.27	22.71	-0.035	599,295	1,676	20.00	22.77
2024-03-14	Z	BEP	22.94	23.21	22.535	22.74	-0.22	401,324	1,664	22.55	25.70
2024-03-13	Z	BEP	23.19	23.46	22.86	22.95	-0.264	385,634	1,574	21.63	25.32
2024-03-12	Z	BEP	23.82	23.865	23.18	23.21	-0.61	284,524	1,440	23.03	23.49
2024-03-11	Z	BEP	23.80	24.28	23.765	23.81	-0.11	430,026	1,824	21.61	26.22
2024-03-08	Z	BEP	24.20	24.35	23.77	23.93	-0.2391	343,703	1,361	23.65	26.43
2024-03-07	Z	BEP	22.94	24.22	22.91	24.18	1.40	651,008	2,113	19.30	40.00
2024-03-06	Z	BEP	22.55	22.86	22.40	22.80	0.50	671,400	2,919	22.48	24.85
2024-03-05	Z	BEP	22.39	22.875	22.21	22.35	-0.18	518,373	1,895	20.08	24.42
2024-03-04	Z	BEP	22.78	22.865	22.25	22.53	-0.31	534,940	1,686	22.00	24.96
2024-03-01	Z	BEP	22.26	23.03	21.99	22.85	0.44	596,570	2,334	22.54	25.40
2024-02-29	Z	BEP	22.35	22.7899	22.22	22.41	0.19	753,831	2,832	22.25	24.51
2024-02-28	Z	BEP	22.42	22.63	22.21	22.22	-0.235	583,573	2,391	22.13	25.40
2024-02-27	Z	BEP	22.74	23.00	22.54	22.82	0.07	827,498	3,157	20.48	22.65
2024-02-26	Z	BEP	23.07	23.10	22.61	22.75	-0.39	653,852	2,053	22.52	24.69
2024-02-23	Z	BEP	23.41	23.59	22.90	23.15	-0.25	528,126	1,759	22.93	25.50
2024-02-22	Z	BEP	23.13	23.57	23.04	23.40	-0.10	553,412	1,823	23.20	23.75
2024-02-21	Z	BEP	23.45	23.75	23.38	23.51	-0.02	348,843	1,358	21.40	26.26
2024-02-20	Z	BEP	23.90	24.12	23.37	23.54	-0.345	318,738	1,361	21.50	25.56
2024-02-19	Z	BEP	23.89	24.27	23.64	23.90	-0.27	0	0	21.66	24.04
2024-02-16	Z	BEP	23.89	24.27	23.64	23.90	-0.27	487,357	1,792	21.66	24.04
2024-02-15	Z	BEP	23.33	24.30	23.12	24.17	0.87	555,243	1,982	23.86	24.88
2024-02-14	Z	BEP	23.27	23.45	23.145	23.29	0.265	302,019	1,256	21.31	41.00
2024-02-13	Z	BEP	23.66	23.675	23.02	23.04	-1.07	605,359	2,157	23.00	23.75
2024-02-12	Z	BEP	23.75	24.37	23.75	24.12	0.22	696,837	2,512	23.76	26.42
2024-02-09	Z	BEP	23.93	24.20	23.68	23.92	-0.05	459,665	1,994	21.73	25.85
2024-02-08	Z	BEP	24.67	24.71	23.94	23.95	-0.95	565,609	3,141	23.76	24.70
2024-02-07	Z	BEP	25.11	25.23	24.5701	24.90	0.04	404,290	1,363	24.05	27.68