BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	32.06	32.06	32.06	32.06	32.06	0.67%	11
Dec 23, 2024	31.85	31.85	31.85	31.85	31.85	0.20%	67
Dec 20, 2024	31.79	31.79	31.79	31.79	31.79	0.70%	29
Dec 19, 2024	31.57	31.57	31.57	31.57	31.57	-0.48%	177
Dec 18, 2024	32.37	32.40	31.67	31.72	31.72	-3.03%	3,513
Dec 17, 2024	32.76	32.76	32.71	32.71	32.71	-0.73%	570
Dec 16, 2024	33.07	33.07	32.95	32.95	32.95	-0.40%	620
Dec 13, 2024	33.08	33.08	33.08	33.08	33.08	-0.48%	48
Dec 12, 2024	33.26	33.26	33.24	33.24	33.24	-0.42%	7,017
Dec 11, 2024	33.49	33.49	33.38	33.38	33.38	0.61%	1,518
Dec 10, 2024	33.27	33.27	33.18	33.18	33.18	-0.51%	222
Dec 9, 2024	33.51	33.51	33.35	33.35	33.35	-0.06%	1,000
Dec 6, 2024	33.37	33.37	33.37	33.37	33.37	0.45%	183
Dec 5, 2024	33.22	33.22	33.22	33.22	33.22	-0.87%	183
Dec 4, 2024	33.41	33.56	33.41	33.51	33.51	0.37%	11,060
Dec 3, 2024	33.36	33.39	33.36	33.39	33.39	-0.27%	252
Dec 2, 2024	33.48	33.48	33.48	33.48	33.48	0.09%	36
Nov 29, 2024	33.45	33.45	33.45	33.45	33.45	0.56%	11
Nov 27, 2024	33.26	33.26	33.26	33.26	33.26	-0.07%	76
Nov 26, 2024	33.28	33.29	33.27	33.29	33.29	-0.43%	391
Nov 25, 2024	33.43	33.43	33.43	33.43	33.43	1.24%	42
Nov 22, 2024	32.94	33.02	32.94	33.02	33.02	0.65%	217
Nov 21, 2024	32.84	32.84	32.81	32.81	32.81	1.61%	772
Nov 20, 2024	32.29	32.29	32.29	32.29	32.29	-0.18%	63
Nov 19, 2024	32.35	32.35	32.35	32.35	32.35	-0.43%	433
Nov 18, 2024	32.83	32.83	32.45	32.49	32.49	0.49%	1,245
Nov 15, 2024	32.33	32.33	32.33	32.33	32.33	-1.10%	73
Nov 14, 2024	32.69	32.69	32.69	32.69	32.69	-0.68%	17
Nov 13, 2024	32.95	32.95	32.92	32.92	32.92	0.28%	2,194
Nov 12, 2024	32.83	32.83	32.83	32.83	32.83	-0.75%	5
Nov 11, 2024	33.07	33.07	33.07	33.07	33.07	-0.24%	71
Nov 8, 2024	33.15	33.15	33.15	33.15	33.15	0.44%	137
Nov 7, 2024	32.96	33.01	32.96	33.01	33.01	0.69%	1,674
Nov 6, 2024	32.78	32.78	32.78	32.78	32.78	1.41%	104
Nov 5, 2024	32.33	32.33	32.33	32.33	32.33	1.05%	1
Nov 4, 2024	31.99	31.99	31.99	31.99	31.99	0.21%	118
Nov 1, 2024	31.92	31.92	31.92	31.92	31.92	0.47%	12
Oct 31, 2024	31.82	31.82	31.78	31.78	31.78	-1.50%	294
Oct 30, 2024	32.36	32.36	32.26	32.26	32.26	-0.29%	162
Oct 29, 2024	32.35	32.35	32.35	32.35	32.35	0.16%	147
Oct 28, 2024	32.34	32.34	32.29	32.30	32.30	0.17%	1,222
Oct 25, 2024	32.24	32.24	32.24	32.24	32.24	-0.37%	3
Oct 24, 2024	32.41	32.41	32.36	32.36	32.36	-0.22%	571
Oct 23, 2024	32.44	32.44	32.44	32.44	32.44	-0.04%	6
Oct 22, 2024	32.45	32.45	32.45	32.45	32.45	-0.82%	75
Oct 21, 2024	32.72	32.72	32.72	32.72	32.72	-1.01%	52
Oct 18, 2024	33.05	33.05	33.05	33.05	33.05	0.45%	356
Oct 17, 2024	32.96	32.96	32.90	32.90	32.90	-0.15%	1,809
Oct 16, 2024	32.90	32.99	32.90	32.95	32.95	0.01%	2,383
Oct 15, 2024	33.29	33.29	32.95	32.95	32.95	-0.62%	354
Oct 14, 2024	32.97	33.15	32.97	33.15	33.15	0.96%	204
Oct 11, 2024	32.84	32.84	32.84	32.84	32.84	0.93%	221
Oct 10, 2024	32.67	32.68	32.54	32.54	32.54	-0.76%	479
Oct 9, 2024	32.76	32.81	32.76	32.79	32.79	0.48%	310
Oct 8, 2024	32.63	32.63	32.63	32.63	32.63	1.15%	67
Oct 7, 2024	32.26	32.26	32.26	32.26	32.26	-0.31%	71
Oct 4, 2024	32.36	32.36	32.36	32.36	32.36	0.29%	41
Oct 3, 2024	32.27	32.27	32.27	32.27	32.27	-0.53%	2
Oct 2, 2024	32.44	32.44	32.44	32.44	32.44	0.28%	24
Oct 1, 2024	32.35	32.35	32.35	32.35	32.35	-0.72%	60
Sep 30, 2024	32.58	32.58	32.58	32.58	32.58	0.19%	60
Sep 27, 2024	32.52	32.52	32.52	32.52	32.52	-0.19%	6
Sep 26, 2024	32.44	32.58	32.44	32.58	32.58	1.37%	822
Sep 25, 2024	32.14	32.14	32.14	32.14	32.14	-0.84%	110
Sep 24, 2024	32.41	32.41	32.41	32.41	32.41	0.25%	46
Sep 23, 2024	32.33	32.33	32.33	32.33	32.33	0.56%	55
Sep 20, 2024	32.18	32.18	32.15	32.15	32.15	-0.50%	389
Sep 19, 2024	32.31	32.31	32.31	32.31	32.31	1.38%	177
Sep 18, 2024	31.95	31.95	31.87	31.87	31.87	-0.26%	351
Sep 17, 2024	32.31	32.31	31.93	31.95	31.95	-0.41%	6,373
Sep 16, 2024	31.92	32.08	31.92	32.08	32.08	0.22%	123
Sep 13, 2024	31.86	32.01	31.86	32.01	32.01	1.08%	388
Sep 12, 2024	31.67	31.67	31.67	31.67	31.67	0.02%	45
Sep 11, 2024	30.97	31.66	30.97	31.66	31.66	0.74%	109
Sep 10, 2024	31.24	31.43	31.24	31.43	31.43	0.77%	298
Sep 9, 2024	31.14	31.19	31.14	31.19	31.19	1.33%	336
Sep 6, 2024	30.80	30.80	30.71	30.78	30.78	-0.21%	7,556
Sep 5, 2024	30.85	30.85	30.85	30.85	30.85	-0.90%	32
Sep 4, 2024	31.13	31.13	31.13	31.13	31.13	0.37%	8
Sep 3, 2024	31.01	31.01	31.01	31.01	31.01	-1.81%	15
Aug 30, 2024	31.58	31.58	31.58	31.58	31.58	0.95%	28
Aug 29, 2024	31.29	31.29	31.29	31.29	31.29	0.38%	245
Aug 28, 2024	31.17	31.17	31.17	31.17	31.17	-0.33%	59
Aug 27, 2024	31.20	31.27	31.20	31.27	31.27	0.28%	462
Aug 26, 2024	31.19	31.19	31.19	31.19	31.19	-0.21%	6
Aug 23, 2024	31.25	31.25	31.25	31.25	31.25	0.91%	16
Aug 22, 2024	30.97	30.97	30.97	30.97	30.97	-0.70%	934
Aug 21, 2024	31.19	31.19	31.19	31.19	31.19	0.73%	8
Aug 20, 2024	30.96	30.96	30.96	30.96	30.96	0.18%	3
Aug 19, 2024	30.91	30.91	30.91	30.91	30.91	0.18%	11
Aug 16, 2024	30.85	30.85	30.85	30.85	30.85	0.14%	9
Aug 15, 2024	30.81	30.81	30.81	30.81	30.81	1.34%	9
Aug 14, 2024	30.33	30.40	30.33	30.40	30.40	0.13%	6,622
Aug 13, 2024	30.36	30.36	30.36	30.36	30.36	1.49%	2
Aug 12, 2024	29.98	29.98	29.91	29.91	29.91	-0.33%	332
Aug 9, 2024	30.01	30.01	30.01	30.01	30.01	0.23%	499
Aug 8, 2024	30.03	30.03	29.95	29.95	29.95	1.90%	499
Aug 7, 2024	29.75	29.75	29.39	29.39	29.39	-1.41%	1,409
Aug 6, 2024	29.81	29.81	29.81	29.81	29.81	1.43%	-
Aug 5, 2024	29.39	29.39	29.39	29.39	29.39	-2.39%	162