BEEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	25.52	25.52	25.52	25.52	-	0.12%	15,158
Sep 17, 2025	25.47	25.49	25.47	25.49	25.49	-0.30%	217
Sep 16, 2025	25.57	25.57	25.57	25.57	25.57	0.03%	8
Sep 15, 2025	25.53	25.56	25.51	25.56	25.56	0.82%	2,680
Sep 12, 2025	25.40	25.40	25.35	25.35	25.35	-0.59%	243
Sep 11, 2025	25.50	25.50	25.50	25.50	25.50	0.79%	271
Sep 10, 2025	25.39	25.39	25.30	25.30	25.30	1.24%	288
Sep 9, 2025	24.91	24.99	24.90	24.99	24.99	0.18%	1,049
Sep 8, 2025	24.89	24.95	24.88	24.95	24.95	0.20%	853
Sep 5, 2025	24.89	24.89	24.89	24.89	24.89	-0.01%	622
Sep 4, 2025	24.83	24.90	24.83	24.90	24.90	0.57%	668
Sep 3, 2025	24.70	24.76	24.69	24.76	24.76	0.82%	1,280
Sep 2, 2025	24.55	24.55	24.55	24.55	24.55	-0.53%	1,206
Aug 29, 2025	24.69	24.69	24.69	24.69	24.69	-0.38%	110
Aug 28, 2025	24.78	24.78	24.78	24.78	24.78	0.45%	29
Aug 27, 2025	24.66	24.67	24.55	24.67	24.67	0.28%	10,230
Aug 26, 2025	24.60	24.60	24.53	24.60	24.60	-0.10%	14,238
Aug 25, 2025	24.67	24.70	24.62	24.62	24.62	-0.48%	2,146
Aug 22, 2025	24.60	24.74	24.60	24.74	24.74	1.47%	6,706
Aug 21, 2025	24.39	24.39	24.39	24.39	24.39	-0.40%	19
Aug 20, 2025	24.42	24.48	24.42	24.48	24.48	0.02%	15,658
Aug 19, 2025	24.48	24.48	24.48	24.48	24.48	-0.37%	92
Aug 18, 2025	24.57	24.57	24.57	24.57	24.57	-0.26%	101
Aug 15, 2025	24.69	24.72	24.63	24.63	24.63	0.08%	6,435
Aug 14, 2025	24.61	24.61	24.61	24.61	24.61	-0.24%	26
Aug 13, 2025	24.67	24.67	24.67	24.67	24.67	0.48%	11
Aug 12, 2025	24.55	24.55	24.55	24.55	24.55	1.06%	6
Aug 11, 2025	24.38	24.38	24.29	24.29	24.29	-0.15%	8,275
Aug 8, 2025	24.35	24.36	24.33	24.33	24.33	0.49%	284
Aug 7, 2025	24.21	24.21	24.21	24.21	24.21	-0.07%	43
Aug 6, 2025	24.14	24.24	24.14	24.23	24.23	0.29%	2,759
Aug 5, 2025	24.20	24.20	24.16	24.16	24.16	-0.26%	1,273
Aug 4, 2025	24.16	24.23	24.16	24.22	24.22	1.31%	10,017
Aug 1, 2025	23.92	23.92	23.86	23.91	23.91	-1.30%	8,920
Jul 31, 2025	24.34	24.34	24.20	24.22	24.22	-0.69%	4,804
Jul 30, 2025	24.44	24.44	24.39	24.39	24.39	-0.69%	1,163
Jul 29, 2025	24.58	24.58	24.56	24.56	24.56	0.74%	460
Jul 28, 2025	24.58	24.58	24.38	24.38	24.38	-1.10%	6,509
Jul 25, 2025	24.65	24.65	24.65	24.65	24.65	0.39%	232
Jul 24, 2025	24.57	24.57	24.55	24.55	24.55	0.37%	321
Jul 23, 2025	24.33	24.46	24.33	24.46	24.46	0.15%	2,336
Jul 22, 2025	24.30	24.43	24.30	24.43	24.43	0.51%	711
Jul 21, 2025	24.37	24.37	24.30	24.30	24.30	0.07%	151
Jul 18, 2025	24.29	24.29	24.29	24.29	24.29	-0.32%	135
Jul 17, 2025	24.23	24.37	24.23	24.37	24.37	0.45%	108
Jul 16, 2025	24.17	24.26	24.17	24.26	24.26	0.19%	1,629
Jul 15, 2025	24.21	24.21	24.21	24.21	24.21	-0.32%	131
Jul 14, 2025	24.24	24.31	24.24	24.29	24.29	0.06%	4,644
Jul 11, 2025	24.30	24.34	24.24	24.27	24.27	-0.31%	42,634
Jul 10, 2025	24.37	24.37	24.35	24.35	24.35	0.16%	1,062