BE Stock Prices

Data as of Nov 9, 2026

Last

193.88

Change

+20.64

Open

182.24

Previous

173.24

High

199.83

Low

180.50

Bid

-

Ask

-

Volume

16,581,064

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

110.6%

Hist Vol

109.1%

Opt Volume

126,719

Open Int

1,041,745

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	182.24	199.83	180.50	193.88	+20.64	16,581,064	126,719	1.106	1.091
Nov 6, 2026	183.31	186.33	168.84	173.24	+5.72	22,986,451	181,841	1.139	1.085
Nov 5, 2026	188.00	188.80	156.00	167.52	-32.88	36,822,316	293,487	1.178	1.085
Nov 4, 2026	205.50	213.96	190.60	200.40	-13.61	23,527,805	142,751	0.939	1.073
Nov 3, 2026	210.33	220.50	208.03	214.01	+17.76	13,672,914	115,460	0.955	1.076
Nov 2, 2026	206.03	210.09	194.86	196.25	-6.92	15,007,895	104,136	1.117	1.075
Oct 30, 2026	203.48	215.45	194.15	203.17	-19.13	16,484,844	212,342	0.885	1.075
Oct 29, 2026	221.00	229.50	219.01	222.30	-5.78	9,401,820	107,883	0.799	1.072
Oct 28, 2026	225.97	231.67	217.90	228.08	+9.58	12,727,829	103,103	0.826	1.085
Oct 27, 2026	214.12	224.17	211.29	218.50	+14.58	15,561,912	152,593	0.825	1.085
Oct 26, 2026	193.00	210.86	192.15	203.92	+10.62	20,905,739	173,344	0.936	1.083
Oct 23, 2026	203.01	206.00	189.00	193.30	-24.47	35,670,155	437,854	0.836	1.085
Oct 22, 2026	228.15	229.91	210.74	217.77	-20.76	21,067,891	216,489	1.053	1.080
Oct 21, 2026	235.36	241.37	229.30	238.53	+15.88	11,606,671	106,114	0.933	1.081
Oct 20, 2026	220.16	228.79	213.09	222.65	-3.57	10,912,269	93,086	0.945	1.080
Oct 19, 2026	233.23	233.50	224.20	226.22	+4.91	9,912,438	102,329	1.202	1.080
Oct 16, 2026	231.28	233.59	219.17	221.31	-14.99	13,543,119	172,550	1.042	1.080
Oct 15, 2026	224.28	239.85	215.12	236.30	-3.04	17,438,555	263,653	0.938	1.078
Oct 14, 2026	257.50	258.52	235.70	239.34	-24.11	16,285,216	158,788	0.920	1.081
Oct 13, 2026	251.55	264.14	248.35	263.45	+1.17	11,969,247	124,389	0.851	1.077
Oct 12, 2026	275.33	275.99	257.76	262.28	-18.22	13,562,078	126,712	0.751	1.103
Oct 9, 2026	275.85	280.50	271.00	280.50	+7.68	8,424,050	139,982	0.647	1.100
Oct 8, 2026	283.83	286.95	264.50	272.82	-18.47	15,335,150	188,395	0.717	1.100
Oct 7, 2026	286.00	296.83	284.54	291.29	-4.49	10,893,123	97,668	0.688	1.098
Oct 6, 2026	295.25	300.80	285.64	295.78	+9.13	12,381,092	122,259	0.709	1.098
Oct 5, 2026	289.99	291.96	282.34	286.65	-2.50	6,832,935	103,664	0.704	1.098
Oct 2, 2026	284.00	297.59	283.10	289.15	+0.00	12,813,403	196,198	0.658	1.098
Oct 1, 2026	284.62	287.15	272.38	277.58	+0.60	11,385,339	120,622	0.708	1.097
Sep 30, 2026	296.06	300.46	276.90	276.98	-14.27	14,561,891	124,310	0.765	1.098
Sep 29, 2026	272.82	302.35	271.20	291.25	+28.38	23,606,719	270,011	0.798	1.106
Sep 28, 2026	282.51	286.26	259.46	262.87	-25.83	15,456,572	134,666	0.811	1.102
Sep 25, 2026	269.91	292.72	264.01	288.70	+22.05	17,280,494	247,368	0.767	1.098
Sep 24, 2026	256.00	269.34	251.30	266.65	-8.54	18,016,087	145,097	0.771	1.095
Sep 23, 2026	276.97	282.64	271.03	275.19	-1.34	8,093,324	89,941	0.777	1.101
Sep 22, 2026	274.16	284.25	268.97	276.53	+3.64	10,398,210	80,755	0.802	1.106
Sep 21, 2026	270.00	282.00	265.36	272.89	+7.26	14,345,116	123,306	0.841	1.106
Sep 18, 2026	284.32	285.10	265.00	265.63	-15.13	72,998,379	183,081	0.740	1.107
Sep 17, 2026	283.15	288.00	275.53	280.76	+10.74	14,253,740	144,981	0.779	1.106
Sep 16, 2026	268.24	275.18	261.81	270.02	+10.67	13,179,039	137,312	0.860	1.108
Sep 15, 2026	261.00	269.83	257.09	259.35	+2.30	10,697,415	113,146	0.815	1.111
Sep 14, 2026	256.40	261.70	249.05	257.05	-18.30	14,769,607	123,396	0.851	1.111
Sep 11, 2026	268.52	277.28	266.12	275.35	+16.86	13,534,430	183,985	0.739	1.108
Sep 10, 2026	260.71	271.50	257.01	258.49	-10.79	11,267,598	116,482	0.802	1.109
Sep 9, 2026	272.99	280.48	268.58	269.28	-7.94	12,023,726	124,414	0.831	1.116
Sep 8, 2026	267.76	283.83	259.78	277.22	+0.00	27,374,232	313,282	0.915	1.115
Sep 4, 2026	236.82	253.30	235.55	252.87	+17.32	14,662,177	301,794	1.011	1.116
Sep 3, 2026	219.00	238.41	212.12	235.55	+18.27	15,561,827	236,228	0.929	1.115
Sep 2, 2026	210.00	217.30	204.30	217.28	+3.65	9,082,379	94,999	0.884	1.112
Sep 1, 2026	203.50	213.66	197.50	213.63	+7.33	10,705,680	93,002	0.853	1.112
Aug 31, 2026	208.88	210.00	202.88	206.30	-4.47	9,834,390	92,807	0.893	1.114
Aug 28, 2026	215.71	222.40	209.12	210.77	-7.06	11,348,295	123,465	0.812	1.114
Aug 27, 2026	227.10	227.99	214.75	217.83	-0.38	11,350,000	99,759	0.876	1.116
Aug 26, 2026	213.94	227.34	212.30	218.21	+0.76	11,366,944	94,587	0.915	1.116
Aug 25, 2026	213.55	218.53	208.30	217.45	+13.43	14,471,060	130,832	0.928	1.116
Aug 24, 2026	191.98	209.92	185.93	204.02	+2.57	14,758,069	158,041	0.959	1.114
Aug 21, 2026	206.22	207.88	195.68	201.45	-1.03	9,316,978	112,418	0.806	1.117
Aug 20, 2026	203.50	206.85	197.33	202.48	-4.15	9,411,172	108,437	0.853	1.117
Aug 19, 2026	212.55	212.56	200.09	206.63	-2.38	10,230,927	102,763	0.875	1.117
Aug 18, 2026	220.77	222.70	205.50	209.01	-23.15	15,267,939	143,320	0.899	1.120
Aug 17, 2026	241.18	244.44	229.10	232.16	+2.22	10,580,288	106,929	1.011	1.114
Aug 14, 2026	233.66	248.57	227.67	229.94	-6.28	10,471,068	113,171	0.878	1.114
Aug 13, 2026	235.94	253.31	233.44	236.22	-0.94	11,241,154	94,563	0.951	1.114
Aug 12, 2026	236.71	249.99	231.18	237.16	+25.95	15,095,868	131,878	0.994	1.116
Aug 11, 2026	214.50	219.70	210.16	211.21	+0.58	8,617,407	86,213	0.986	1.114
Aug 10, 2026	221.00	221.04	210.02	210.63	-8.71	8,599,210	72,046	1.045	1.114

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.