Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BESIY	133.67	137.40	133.67	136.21	5.11	3,665	55	132.79	137.41
2024-05-02	Q	BESIY	129.919	131.21	126.61	131.10	-2.55	6,113	81	128.37	132.86
2024-05-01	Q	BESIY	135.09	135.09	130.70	133.65	-1.71	1,396	33	116.28	168.96
2024-04-30	Q	BESIY	136.00	136.00	135.356	135.36	0.04	1,688	23	133.60	138.98
2024-04-29	Q	BESIY	135.69	136.70	133.78	135.32	-5.2768	1,792	52	135.32	139.63
2024-04-26	Q	BESIY	138.75	142.55	138.75	142.54	-6.30	1,641	46	137.75	142.55
2024-04-25	Q	BESIY	147.58	148.84	147.58	148.84	-1.025	597	31	145.39	150.93
2024-04-24	Q	BESIY	149.865	149.865	149.865	149.865	5.005	557	27	146.99	150.73
2024-04-23	Q	BESIY	142.90	144.86	142.90	144.86	4.355	1,165	44	141.60	147.86
2024-04-22	Q	BESIY	140.00	142.23	138.09	140.505	-1.295	1,807	38	138.01	143.83
2024-04-19	Q	BESIY	143.32	145.0299	141.80	141.80	-3.6303	1,366	39	140.32	145.03
2024-04-18	Q	BESIY	147.61	147.61	145.30	145.4303	-5.6397	1,393	35	145.28	149.42
2024-04-17	Q	BESIY	152.65	152.65	151.07	151.07	-1.51	1,427	39	148.47	152.00
2024-04-16	Q	BESIY	152.2784	152.58	150.592	152.58	3.149	1,672	44	147.14	154.18
2024-04-15	Q	BESIY	152.05	152.05	149.431	149.431	-3.569	1,021	48	148.99	153.66
2024-04-12	Q	BESIY	153.496	153.496	153.00	153.00	-3.25	1,022	28	150.25	155.25
2024-04-11	Q	BESIY	152.36	156.25	152.36	156.25	0.048	5,872	40	153.00	160.15
2024-04-10	Q	BESIY	156.87	156.87	155.96	156.202	-2.048	1,313	36	154.18	159.21
2024-04-09	Q	BESIY	161.50	161.50	158.25	158.25	-6.57	631	44	156.00	159.50
2024-04-08	Q	BESIY	164.82	164.82	164.82	164.82		602	39	163.80	167.23
2024-04-05	Q	BESIY	163.98	164.82	163.98	164.82	0.736	683	34	161.45	166.50
2024-04-04	Q	BESIY	164.20	165.00	161.74	164.084	4.074	2,918	56	160.34	164.70
2024-04-03	Q	BESIY	161.40	161.40	160.01	160.01	3.51	772	35	159.68	164.40
2024-04-02	Q	BESIY	155.00	156.70	155.00	156.50	5.04	2,693	47	153.05	158.11
2024-04-01	Q	BESIY	152.58	152.58	151.46	151.46	-2.789	536	25	149.30	156.75
2024-03-29	Q	BESIY	153.67	154.249	152.10	154.249	-2.061	0	0
2024-03-28	Q	BESIY	153.67	154.249	152.10	154.249	-2.061	3,282	57	150.60	155.15
2024-03-27	Q	BESIY	157.05	157.05	155.75	156.31	-4.25	1,019	34	155.34	158.71
2024-03-26	Q	BESIY	157.79	160.57	157.79	160.56	6.89	1,518	42	157.33	163.30
2024-03-25	Q	BESIY	154.796	154.796	153.67	153.67	-5.53	685	39	152.11	156.86
2024-03-22	Q	BESIY	157.14	159.945	157.14	159.20	-0.30	1,159	31	156.05	160.00
2024-03-21	Q	BESIY	161.615	161.615	159.50	159.50	8.937	765	34	159.50	162.25
2024-03-20	Q	BESIY	150.563	150.563	150.563	150.563	-2.967	613	33	148.38	153.38
2024-03-19	Q	BESIY	154.24	154.24	153.15	153.53	-1.89	1,295	34	150.91	154.86
2024-03-18	Q	BESIY	156.60	156.60	154.36	155.42	0.46	988	44	152.05	157.95
2024-03-15	Q	BESIY	152.305	154.96	152.305	154.96	-0.77	974	27	152.00	155.20
2024-03-14	Q	BESIY	155.73	155.73	155.73	155.73		493	29	152.50	155.00
2024-03-13	Q	BESIY	154.4665	155.73	154.4665	155.73	-0.64	577	32	151.78	155.92
2024-03-12	Q	BESIY	153.56	157.12	153.56	156.37	7.983	1,663	54	154.23	157.77
2024-03-11	Q	BESIY	148.27	150.038	147.6175	148.387	-14.993	5,996	94	147.45	150.97
2024-03-08	Q	BESIY	174.1599	174.1599	161.00	163.38	-31.96	7,099	433	161.65	165.26
2024-03-07	Q	BESIY	188.95	195.34	188.95	195.34	10.31	1,209	36	193.50	197.71
2024-03-06	Q	BESIY	185.54	187.19	184.00	185.03	-0.77	1,676	85	185.03	187.49
2024-03-05	Q	BESIY	185.80	185.80	185.80	185.80	-3.40	892	53	180.00	184.34
2024-03-04	Q	BESIY	186.84	189.20	186.84	189.20	7.115	837	36	187.04	189.20
2024-03-01	Q	BESIY	182.66	182.66	182.085	182.085	1.845	607	24	180.00	184.97
2024-02-29	Q	BESIY	180.24	180.24	180.24	180.24	1.85	809	41	178.59	184.08
2024-02-28	Q	BESIY	178.39	178.39	178.39	178.39		360	30	178.39	182.04
2024-02-27	Q	BESIY	179.89	181.575	178.39	178.39	0.89	3,320	74	178.35	179.00
2024-02-26	Q	BESIY	175.63	177.50	175.63	177.50	11.00	1,452	65	178.00	178.83
2024-02-23	Q	BESIY	172.30	172.30	165.57	166.50	-12.62	2,418	76	165.49	169.20
2024-02-22	Q	BESIY	188.02	190.00	179.12	179.12	12.12	1,222	67	175.22	179.60
2024-02-21	Q	BESIY	167.00	167.00	167.00	167.00		446	28	165.55	171.31
2024-02-20	Q	BESIY	165.91	167.00	165.91	167.00	-8.25	754	40	163.65	168.07
2024-02-19	Q	BESIY	174.03	175.30	172.0547	175.25	9.508	0	0
2024-02-16	Q	BESIY	174.03	175.30	172.0547	175.25	9.508	4,379	46	172.61	175.37
2024-02-15	Q	BESIY	165.742	165.742	165.742	165.742		479	38	165.20	169.56
2024-02-14	Q	BESIY	165.742	165.742	165.742	165.742	2.742	333	22	163.25	167.00
2024-02-13	Q	BESIY	162.20	163.00	162.20	163.00	-5.75	1,113	27	161.25	164.75
2024-02-12	Q	BESIY	172.49	172.49	168.75	168.75	-4.084	933	33	167.57	173.24
2024-02-09	Q	BESIY	171.35	172.834	171.35	172.834	9.3039	1,024	35	168.71	174.78
2024-02-08	Q	BESIY	164.724	164.724	163.5301	163.5301	3.9601	809	33	161.82	168.08
2024-02-07	Q	BESIY	159.57	159.57	159.57	159.57	-0.43	354	28	157.65	162.49