BEEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.19	27.26	27.14	27.15	27.15	0.13%	1,140
Nov 5, 2026	27.68	27.68	27.08	27.12	27.12	-3.41%	1,445
Nov 4, 2026	27.93	28.08	27.93	28.08	28.08	1.72%	371
Nov 3, 2026	27.59	27.68	27.56	27.60	27.60	0.36%	6,588
Nov 2, 2026	27.76	27.76	27.50	27.50	27.50	0.66%	5,841
Oct 30, 2026	27.42	27.42	27.32	27.32	27.32	-1.73%	339
Oct 29, 2026	27.73	27.80	27.71	27.80	27.80	-0.22%	1,295
Oct 28, 2026	27.70	27.86	27.70	27.86	27.86	0.93%	520
Oct 27, 2026	27.41	27.60	27.41	27.60	27.60	0.72%	4,663
Oct 26, 2026	27.32	27.41	27.32	27.40	27.40	0.51%	817
Oct 23, 2026	27.16	27.31	27.16	27.27	27.27	-0.46%	48,018
Oct 22, 2026	27.35	27.45	27.33	27.39	27.39	-1.00%	1,954
Oct 21, 2026	27.66	27.67	27.66	27.67	27.67	0.45%	805
Oct 20, 2026	27.53	27.54	27.53	27.54	27.54	0.33%	4,575
Oct 19, 2026	27.53	27.53	27.45	27.45	27.45	0.24%	220
Oct 16, 2026	27.39	27.39	27.39	27.39	27.39	-0.59%	35
Oct 15, 2026	27.29	27.57	27.28	27.55	27.55	1.02%	1,525
Oct 14, 2026	27.37	27.37	27.27	27.27	27.27	-1.56%	1,156
Oct 13, 2026	27.68	27.71	27.68	27.71	27.70	0.33%	4,778
Oct 12, 2026	27.61	27.62	27.60	27.62	27.62	-0.05%	449
Oct 9, 2026	27.53	27.63	27.53	27.63	27.63	0.86%	1,098
Oct 8, 2026	27.40	27.40	27.39	27.39	27.39	-0.49%	298
Oct 7, 2026	27.36	27.53	27.36	27.53	27.53	-0.83%	120
Oct 6, 2026	27.78	27.78	27.76	27.76	27.76	0.16%	119
Oct 5, 2026	27.53	27.78	27.53	27.72	27.72	1.06%	15,480
Oct 2, 2026	27.42	27.45	27.36	27.43	27.43	1.12%	718
Oct 1, 2026	26.97	27.12	26.96	27.12	27.12	-0.33%	308
Sep 30, 2026	27.34	27.36	27.21	27.21	27.21	-0.32%	410
Sep 29, 2026	27.30	27.31	27.24	27.30	27.30	0.03%	215,379
Sep 28, 2026	27.38	27.38	27.29	27.29	27.29	-1.08%	184,853
Sep 25, 2026	27.44	27.59	27.44	27.59	27.59	0.51%	324
Sep 24, 2026	27.35	27.47	27.29	27.45	27.45	-0.12%	1,804
Sep 23, 2026	27.45	27.50	27.45	27.48	27.48	-0.77%	6,116
Sep 22, 2026	27.65	27.69	27.65	27.69	27.69	0.33%	121
Sep 21, 2026	27.46	27.61	27.46	27.61	27.60	0.51%	166
Sep 18, 2026	27.41	27.47	27.39	27.47	27.47	-0.06%	623
Sep 17, 2026	27.50	27.50	27.44	27.48	27.48	1.03%	300
Sep 16, 2026	27.44	27.44	27.20	27.20	27.20	-0.33%	428
Sep 15, 2026	27.26	27.35	27.26	27.29	27.29	-0.48%	928
Sep 14, 2026	27.33	27.42	27.33	27.42	27.42	-0.76%	158
Sep 11, 2026	27.65	27.66	27.63	27.63	27.63	1.06%	1,294
Sep 10, 2026	27.39	27.44	27.33	27.34	27.34	-0.73%	2,089
Sep 9, 2026	27.58	27.58	27.53	27.55	27.54	-0.73%	948
Sep 8, 2026	27.84	27.84	27.74	27.75	27.75	-0.70%	4,599
Sep 4, 2026	27.97	27.97	27.93	27.94	27.94	-0.33%	573
Sep 3, 2026	27.89	28.03	27.76	28.03	28.03	1.22%	3,158
Sep 2, 2026	27.61	27.73	27.61	27.70	27.70	0.78%	1,752
Sep 1, 2026	27.59	27.63	27.46	27.48	27.48	-1.18%	15,125
Aug 31, 2026	27.80	27.83	27.77	27.81	27.81	-1.16%	36,395
Aug 28, 2026	28.15	28.25	28.13	28.14	28.14	-0.20%	1,738