BEEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	28.13	28.22	28.13	28.19	28.19	-0.11%	1,171
Aug 26, 2026	28.12	28.24	28.12	28.22	28.22	0.15%	4,162
Aug 25, 2026	28.16	28.18	28.11	28.18	28.18	-0.03%	486
Aug 24, 2026	28.19	28.19	28.14	28.19	28.19	-0.20%	32,427
Aug 21, 2026	28.15	28.25	28.15	28.25	28.24	0.71%	353
Aug 20, 2026	28.08	28.08	28.05	28.05	28.05	-0.06%	129
Aug 19, 2026	27.82	28.07	27.82	28.07	28.06	1.09%	1,476
Aug 18, 2026	27.91	27.91	27.76	27.76	27.76	-0.94%	245
Aug 17, 2026	28.09	28.16	28.03	28.03	28.03	-0.43%	7,702
Aug 14, 2026	28.20	28.47	28.15	28.15	28.15	0.11%	9,994
Aug 13, 2026	28.17	28.17	28.07	28.12	28.12	0.29%	1,475
Aug 12, 2026	28.12	28.12	28.00	28.04	28.03	-0.12%	121,277
Aug 11, 2026	28.16	28.17	28.07	28.07	28.07	-0.30%	236
Aug 10, 2026	28.12	28.15	28.12	28.15	28.15	0.16%	130
Aug 7, 2026	28.11	28.11	28.11	28.11	28.11	0.73%	36
Aug 6, 2026	27.87	27.90	27.83	27.90	27.90	-0.31%	1,109
Aug 5, 2026	28.16	28.16	27.99	27.99	27.99	-0.03%	2,846
Aug 4, 2026	27.88	28.00	27.88	28.00	28.00	0.39%	231
Aug 3, 2026	27.84	27.89	27.84	27.89	27.89	1.26%	665
Jul 31, 2026	27.30	27.54	27.25	27.54	27.54	1.01%	465
Jul 30, 2026	27.14	27.27	27.14	27.27	27.27	1.74%	3,184
Jul 29, 2026	26.88	26.88	26.80	26.80	26.80	-0.74%	179
Jul 28, 2026	27.00	27.00	27.00	27.00	27.00	0.71%	48
Jul 27, 2026	26.77	26.81	26.73	26.81	26.81	0.34%	1,454
Jul 24, 2026	26.71	26.81	26.71	26.72	26.72	0.23%	2,666
Jul 23, 2026	26.68	26.68	26.66	26.66	26.66	-0.87%	8,882
Jul 22, 2026	26.88	26.98	26.88	26.89	26.89	-0.05%	863
Jul 21, 2026	26.80	26.92	26.76	26.91	26.91	0.76%	11,769
Jul 20, 2026	26.84	26.84	26.70	26.70	26.70	-0.29%	926
Jul 17, 2026	26.81	26.81	26.73	26.78	26.78	-0.58%	503
Jul 16, 2026	26.98	26.99	26.94	26.94	26.94	-0.34%	8,214
Jul 15, 2026	27.06	27.06	26.77	27.03	27.03	0.41%	23,987
Jul 14, 2026	26.79	26.98	26.79	26.92	26.92	0.07%	3,256
Jul 13, 2026	26.89	26.90	26.86	26.90	26.90	-0.37%	1,336
Jul 10, 2026	26.94	27.00	26.94	27.00	27.00	0.17%	771
Jul 9, 2026	26.85	26.95	26.85	26.95	26.95	0.70%	9,618
Jul 8, 2026	26.77	26.77	26.77	26.77	26.77	-0.88%	127
Jul 7, 2026	27.12	27.12	27.01	27.01	27.01	-0.18%	112
Jul 6, 2026	27.06	27.06	27.06	27.06	27.06	0.55%	54
Jul 2, 2026	26.92	26.92	26.91	26.91	26.91	1.06%	1,246
Jul 1, 2026	26.69	26.69	26.63	26.63	26.63	0.67%	1,205
Jun 30, 2026	26.39	26.45	26.39	26.45	26.45	0.41%	725
Jun 29, 2026	26.31	26.34	26.31	26.34	26.34	0.28%	2,258
Jun 26, 2026	26.27	26.27	26.27	26.27	26.27	-0.27%	103