(BSEP)
CBOE: BSEP
· Real-Time Price · USD
46.95
-0.05 (-0.11%)
At close: Aug 25, 2025, 2:59 PM
BSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.73 | 47.02 | 46.73 | 47.00 | 47.00 | 1.25% | 5,931 |
| Aug 21, 2025 | 46.55 | 46.55 | 46.40 | 46.42 | 46.42 | -0.36% | 15,244 |
| Aug 20, 2025 | 46.72 | 46.72 | 46.41 | 46.59 | 46.59 | -0.06% | 15,038 |
| Aug 19, 2025 | 46.84 | 46.84 | 46.61 | 46.62 | 46.62 | -0.41% | 1,906 |
| Aug 18, 2025 | 46.79 | 46.84 | 46.76 | 46.81 | 46.81 | 0.02% | 3,401 |
| Aug 15, 2025 | 46.81 | 46.86 | 46.75 | 46.80 | 46.80 | -0.09% | 2,100 |
| Aug 14, 2025 | 46.75 | 46.84 | 46.75 | 46.84 | 46.84 | 0.09% | 300 |
| Aug 13, 2025 | 46.76 | 46.83 | 46.76 | 46.80 | 46.80 | 0.21% | 900 |
| Aug 12, 2025 | 46.57 | 46.72 | 46.57 | 46.70 | 46.70 | 0.84% | 1,524 |
| Aug 11, 2025 | 46.38 | 46.47 | 46.31 | 46.31 | 46.31 | -0.13% | 2,900 |
| Aug 8, 2025 | 46.34 | 46.42 | 46.34 | 46.37 | 46.37 | 0.69% | 3,400 |
| Aug 7, 2025 | 46.29 | 46.29 | 45.99 | 46.05 | 46.05 | -0.17% | 1,800 |
| Aug 6, 2025 | 45.97 | 46.13 | 45.93 | 46.13 | 46.13 | 0.61% | 6,390 |
| Aug 5, 2025 | 45.98 | 45.98 | 45.85 | 45.85 | 45.85 | -0.35% | 6,400 |
| Aug 4, 2025 | 45.79 | 46.02 | 45.79 | 46.01 | 46.01 | 1.19% | 2,100 |
| Aug 1, 2025 | 45.55 | 45.58 | 45.29 | 45.47 | 45.47 | -1.20% | 31,700 |
| Jul 31, 2025 | 46.35 | 46.36 | 46.02 | 46.02 | 46.02 | -0.32% | 2,300 |
| Jul 30, 2025 | 46.26 | 46.26 | 46.08 | 46.17 | 46.17 | -0.02% | 600 |
| Jul 29, 2025 | 46.34 | 46.35 | 46.18 | 46.18 | 46.18 | -0.17% | 7,500 |
| Jul 28, 2025 | 46.25 | 46.26 | 46.25 | 46.26 | 46.26 | 0.02% | 400 |