BEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	11.68	12.22	11.68	12.22	12.22	0.66%	259
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
Jul 9, 2026	23.17	23.17	20.83	20.83	20.83	1.03%	1,221
Jul 8, 2026	21.70	21.70	20.61	20.61	20.61	-9.73%	684
Jul 7, 2026	22.59	23.64	21.78	22.83	22.83	-18.38%	3,101
Jul 6, 2026	25.36	29.24	25.36	27.98	27.97	17.18%	2,571
Jul 2, 2026	26.39	27.43	22.42	23.87	23.87	-12.04%	1,486
Jul 1, 2026	34.77	34.77	27.14	27.14	27.14	-9.28%	3,224