BEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.33	19.33	17.13	17.13	17.13	-9.99%	18,075
Sep 17, 2026	19.22	19.44	18.71	19.03	19.03	6.45%	20,550
Sep 16, 2026	17.73	18.09	16.93	17.88	17.88	9.45%	11,601
Sep 15, 2026	16.80	17.67	16.17	16.34	16.34	1.09%	13,023
Sep 14, 2026	16.00	16.68	15.24	16.16	16.16	-12.72%	32,891
Sep 11, 2026	17.60	18.72	17.60	18.52	18.52	13.31%	26,387
Sep 10, 2026	17.00	17.90	16.25	16.34	16.34	-8.72%	15,065
Sep 9, 2026	17.77	19.10	17.77	17.90	17.90	-5.14%	16,981
Sep 8, 2026	17.85	19.78	17.85	18.87	18.87	18.47%	65,233
Sep 4, 2026	14.80	15.93	14.71	15.93	15.93	15.00%	27,729
Sep 3, 2026	11.89	14.22	11.56	13.85	13.85	17.27%	27,483
Sep 2, 2026	11.12	11.86	11.00	11.81	11.81	2.07%	5,081
Sep 1, 2026	9.88	11.58	9.88	11.57	11.57	6.93%	22,788
Aug 31, 2026	10.50	10.85	10.50	10.82	10.82	-3.44%	28,695
Aug 28, 2026	12.36	12.50	11.21	11.21	11.21	-7.70%	9,146
Aug 27, 2026	12.60	12.60	11.98	12.14	12.14	-	7,487
Aug 26, 2026	12.90	12.90	11.79	12.14	12.14	1.09%	3,925
Aug 25, 2026	11.31	12.38	11.19	12.01	12.01	12.10%	18,997
Aug 24, 2026	9.00	11.20	8.92	10.71	10.71	3.70%	15,043
Aug 21, 2026	10.74	10.74	9.92	10.33	10.33	-1.96%	2,407
Aug 20, 2026	10.82	10.82	10.12	10.54	10.54	-3.01%	10,347
Aug 19, 2026	10.97	10.99	10.36	10.86	10.86	-3.16%	5,559
Aug 18, 2026	12.11	12.16	10.99	11.22	11.22	-20.59%	2,301
Aug 17, 2026	14.52	14.52	14.13	14.13	14.13	1.99%	1,369
Aug 14, 2026	14.50	15.57	13.85	13.85	13.85	-5.20%	11,220
Aug 13, 2026	15.46	15.68	14.61	14.61	14.61	-1.28%	1,796
Aug 12, 2026	13.57	15.56	13.57	14.80	14.80	23.93%	2,733
Aug 11, 2026	12.36	12.36	11.81	11.94	11.94	0.35%	1,416
Aug 10, 2026	12.61	12.61	11.90	11.90	11.90	-7.81%	1,626
Aug 7, 2026	14.16	14.16	12.12	12.91	12.91	-7.47%	6,843
Aug 6, 2026	15.41	16.24	13.89	13.95	13.95	-5.75%	3,701
Aug 5, 2026	15.25	15.25	14.80	14.80	14.80	5.95%	1,261
Aug 4, 2026	14.70	14.89	13.97	13.97	13.97	8.23%	2,205
Aug 3, 2026	11.59	13.56	10.11	12.91	12.91	11.34%	5,599
Jul 31, 2026	14.00	14.00	11.59	11.59	11.59	-0.24%	21,163
Jul 30, 2026	9.10	12.38	9.10	11.62	11.62	55.57%	29,986
Jul 29, 2026	8.86	9.67	7.10	7.47	7.47	-6.74%	32,971
Jul 28, 2026	8.83	8.83	7.03	8.01	8.01	-22.30%	13,993
Jul 27, 2026	10.30	11.20	9.24	10.31	10.31	3.41%	2,616
Jul 24, 2026	12.69	12.69	9.97	9.97	9.97	-29.22%	2,901
Jul 23, 2026	14.63	14.63	14.09	14.09	14.08	-2.68%	126
Jul 22, 2026	15.44	15.44	14.47	14.47	14.47	-5.66%	3,074
Jul 21, 2026	13.73	15.37	13.73	15.34	15.34	27.76%	1,268
Jul 20, 2026	12.58	12.81	11.87	12.01	12.01	-13.46%	3,369
Jul 17, 2026	14.01	14.12	13.67	13.87	13.87	6.36%	2,807
Jul 16, 2026	14.98	15.27	13.04	13.04	13.04	-27.21%	887
Jul 15, 2026	17.92	17.92	17.92	17.92	17.92	-3.47%	89
Jul 14, 2026	18.25	18.56	18.05	18.56	18.56	8.05%	1,541
Jul 13, 2026	18.36	18.36	17.13	17.18	17.18	-10.35%	3,780
Jul 10, 2026	19.39	19.39	17.11	19.17	19.17	-7.97%	3,155