BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	33.16	33.16	32.99	32.99	32.99	0.02%	147
Jul 9, 2025	32.99	32.99	32.99	32.99	32.99	0.23%	134
Jul 8, 2025	32.91	32.91	32.91	32.91	32.91	0.23%	22
Jul 7, 2025	33.04	33.04	32.83	32.83	32.83	-0.76%	119
Jul 3, 2025	33.04	33.09	33.04	33.09	33.09	0.57%	106
Jul 2, 2025	32.90	32.90	32.90	32.90	32.90	0.10%	19
Jul 1, 2025	32.99	32.99	32.87	32.87	32.87	0.91%	213
Jun 30, 2025	32.44	32.57	32.44	32.57	32.57	0.61%	164
Jun 27, 2025	32.44	32.46	32.37	32.37	32.37	0.41%	564
Jun 26, 2025	32.19	32.24	32.14	32.24	32.24	0.19%	291
Jun 25, 2025	32.30	32.30	32.18	32.18	32.18	-0.84%	110
Jun 24, 2025	32.11	32.46	32.11	32.45	32.45	1.00%	1,563
Jun 23, 2025	32.13	32.13	32.13	32.13	32.13	1.37%	106
Jun 20, 2025	31.70	31.70	31.70	31.70	31.70	-0.41%	102
Jun 18, 2025	31.83	31.83	31.83	31.83	31.83	-0.76%	102
Jun 17, 2025	32.07	32.07	32.07	32.07	32.07	-0.83%	225
Jun 16, 2025	32.34	32.34	32.34	32.34	32.34	0.77%	129
Jun 13, 2025	32.09	32.09	32.09	32.09	32.09	-1.87%	21
Jun 12, 2025	32.70	32.70	32.70	32.70	32.70	0.10%	54
Jun 11, 2025	32.67	32.67	32.67	32.67	32.67	-0.47%	6
Jun 10, 2025	32.72	32.82	32.72	32.82	32.82	0.66%	952
Jun 9, 2025	32.61	32.63	32.61	32.61	32.61	-0.29%	10,093
Jun 6, 2025	32.79	32.79	32.70	32.70	32.70	0.67%	210
Jun 5, 2025	32.49	32.49	32.49	32.49	32.49	-0.12%	2
Jun 4, 2025	32.52	32.52	32.52	32.52	32.52	0.06%	2
Jun 3, 2025	32.50	32.50	32.50	32.50	32.50	0.84%	6
Jun 2, 2025	32.23	32.23	32.23	32.23	32.23	-0.27%	19
May 30, 2025	32.32	32.32	32.32	32.32	32.32	0.18%	97
May 29, 2025	32.26	32.26	32.26	32.26	32.26	0.20%	2
May 28, 2025	32.20	32.20	32.20	32.20	32.20	-0.54%	87
May 27, 2025	32.35	32.37	32.35	32.37	32.37	2.08%	800
May 23, 2025	31.72	31.72	31.72	31.72	31.72	-0.21%	69
May 22, 2025	31.78	31.78	31.78	31.78	31.78	-0.02%	110
May 21, 2025	31.79	31.79	31.79	31.79	31.79	-1.63%	110
May 20, 2025	32.31	32.31	32.31	32.31	32.31	-0.32%	20
May 19, 2025	32.42	32.42	32.42	32.42	32.42	0.23%	88
May 16, 2025	32.34	32.34	32.34	32.34	32.34	0.89%	6
May 15, 2025	31.95	32.06	31.95	32.06	32.06	1.22%	409
May 14, 2025	31.70	31.70	31.67	31.67	31.67	-1.30%	329
May 13, 2025	32.20	32.20	32.09	32.09	32.09	0.17%	1,665
May 12, 2025	31.95	32.04	31.95	32.04	32.04	2.78%	266
May 9, 2025	31.17	31.17	31.17	31.17	31.17	-0.12%	11
May 8, 2025	31.21	31.21	31.21	31.21	31.21	1.03%	11
May 7, 2025	30.89	30.89	30.89	30.89	30.89	0.76%	65
May 6, 2025	30.81	30.82	30.66	30.66	30.66	-1.11%	1,301
May 5, 2025	31.00	31.00	31.00	31.00	31.00	0.17%	2
May 2, 2025	30.95	30.95	30.95	30.95	30.95	1.83%	33
May 1, 2025	30.39	30.39	30.39	30.39	30.39	-0.39%	-
Apr 30, 2025	30.51	30.51	30.51	30.51	30.51	1.05%	50
Apr 29, 2025	30.19	30.19	30.19	30.19	30.19	0.89%	50