BEEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	23.12	23.12	23.12	23.12	23.12	-0.80%	2
Jan 31, 2025	23.28	23.31	23.28	23.31	23.31	-0.26%	2,279
Jan 30, 2025	23.37	23.37	23.37	23.37	23.37	0.22%	57
Jan 29, 2025	23.32	23.32	23.32	23.32	23.32	-0.61%	57
Jan 28, 2025	23.46	23.46	23.46	23.46	23.46	0.26%	2
Jan 27, 2025	23.36	23.40	23.36	23.40	23.40	0.04%	112
Jan 24, 2025	23.39	23.39	23.38	23.39	23.39	0.15%	1,360
Jan 23, 2025	23.35	23.35	23.35	23.35	23.35	0.36%	5
Jan 22, 2025	23.27	23.27	23.27	23.27	23.27	0.78%	190
Jan 21, 2025	23.10	23.10	23.09	23.09	23.09	1.27%	190
Jan 17, 2025	22.84	22.84	22.80	22.80	22.80	0.44%	355
Jan 16, 2025	22.65	22.70	22.65	22.70	22.70	0.13%	141
Jan 15, 2025	22.61	22.67	22.61	22.67	22.67	1.20%	1,279
Jan 14, 2025	22.36	22.40	22.35	22.40	22.40	0.33%	357
Jan 13, 2025	22.30	22.33	22.25	22.33	22.33	0.54%	458
Jan 10, 2025	22.28	22.28	22.21	22.21	22.21	-2.01%	4,531
Jan 8, 2025	22.62	22.67	22.60	22.67	22.67	0.10%	400
Jan 7, 2025	22.78	22.87	22.59	22.64	22.64	-0.22%	2,981
Jan 6, 2025	22.69	22.69	22.69	22.69	22.69	0.07%	4,435
Jan 3, 2025	22.68	22.68	22.68	22.68	22.68	0.48%	72
Jan 2, 2025	22.67	22.67	22.51	22.57	22.57	-0.29%	3,983
Dec 31, 2024	22.66	22.67	22.64	22.64	22.64	-0.24%	957
Dec 30, 2024	22.69	22.69	22.69	22.69	22.69	-1.19%	14
Dec 27, 2024	22.96	22.96	22.96	22.96	22.90	-0.79%	1,374
Dec 26, 2024	23.15	23.15	23.15	23.15	23.08	0.22%	39
Dec 24, 2024	23.06	23.09	23.06	23.09	23.03	0.76%	234
Dec 23, 2024	22.83	22.92	22.83	22.92	22.86	0.25%	3,321
Dec 20, 2024	22.41	22.98	22.41	22.86	22.80	0.99%	746
Dec 19, 2024	22.64	22.64	22.64	22.64	22.58	-0.11%	45
Dec 18, 2024	23.24	23.24	22.66	22.66	22.60	-2.68%	965
Dec 17, 2024	23.37	23.37	23.29	23.29	23.23	-0.13%	183,001