BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	33.12	33.12	33.12	33.12	33.12	-1.31%	21
May 6, 2026	33.68	33.68	33.56	33.56	33.56	1.05%	191
May 5, 2026	33.21	33.21	33.21	33.21	33.21	1.08%	10
May 4, 2026	32.86	32.86	32.86	32.86	32.86	-0.39%	68
May 1, 2026	32.98	32.98	32.98	32.98	32.98	-0.04%	4
Apr 30, 2026	33.00	33.00	33.00	33.00	33.00	0.76%	4
Apr 29, 2026	32.75	32.75	32.75	32.75	32.75	0.14%	5
Apr 28, 2026	32.70	32.70	32.70	32.70	32.70	-1.26%	64
Apr 27, 2026	33.12	33.12	33.12	33.12	33.12	-0.03%	4
Apr 24, 2026	33.11	33.13	33.11	33.13	33.13	0.21%	388
Apr 23, 2026	33.06	33.06	33.06	33.06	33.06	-1.03%	31
Apr 22, 2026	33.41	33.41	33.41	33.41	33.41	0.07%	4
Apr 21, 2026	33.39	33.39	33.39	33.39	33.38	-0.51%	232
Apr 20, 2026	33.56	33.56	33.56	33.56	33.56	0.10%	9
Apr 17, 2026	33.52	33.52	33.52	33.52	33.52	0.56%	11
Apr 16, 2026	33.34	33.34	33.31	33.34	33.34	-0.33%	603
Apr 15, 2026	33.46	33.46	33.45	33.45	33.45	-0.10%	699
Apr 14, 2026	33.48	33.48	33.48	33.48	33.48	0.06%	6
Apr 13, 2026	33.24	33.46	33.24	33.46	33.46	1.71%	694
Apr 10, 2026	32.90	32.90	32.90	32.90	32.90	-0.76%	12
Apr 9, 2026	33.15	33.15	33.15	33.15	33.15	-0.10%	25
Apr 8, 2026	33.11	33.18	33.11	33.18	33.18	2.75%	459
Apr 7, 2026	32.30	32.30	32.30	32.30	32.29	-0.52%	7
Apr 6, 2026	32.46	32.46	32.46	32.46	32.46	0.14%	4
Apr 2, 2026	32.42	32.42	32.42	32.42	32.42	0.07%	13
Apr 1, 2026	32.40	32.40	32.40	32.40	32.40	0.54%	4
Mar 31, 2026	32.22	32.22	32.22	32.22	32.22	1.92%	87
Mar 30, 2026	31.62	31.62	31.62	31.62	31.62	0.53%	4
Mar 27, 2026	31.45	31.45	31.45	31.45	31.45	-1.68%	9
Mar 26, 2026	32.16	32.16	31.99	31.99	31.98	-1.45%	2,342
Mar 25, 2026	32.46	32.46	32.46	32.46	32.46	0.02%	13
Mar 24, 2026	32.45	32.45	32.45	32.45	32.45	-0.18%	68
Mar 23, 2026	32.51	32.51	32.51	32.51	32.51	1.12%	86
Mar 20, 2026	32.15	32.15	32.15	32.15	32.15	-1.09%	4
Mar 19, 2026	32.50	32.52	32.50	32.50	32.50	0.15%	1,577
Mar 18, 2026	32.45	32.45	32.45	32.45	32.45	-1.84%	34
Mar 17, 2026	33.12	33.12	33.06	33.06	33.06	0.25%	315
Mar 16, 2026	32.98	32.98	32.98	32.98	32.98	1.34%	5
Mar 13, 2026	32.54	32.54	32.54	32.54	32.54	0.13%	5
Mar 12, 2026	32.50	32.50	32.50	32.50	32.50	-1.92%	110
Mar 11, 2026	33.08	33.14	33.08	33.14	33.14	-0.11%	706
Mar 10, 2026	33.18	33.18	33.18	33.18	33.18	-1.26%	36
Mar 9, 2026	33.30	33.60	33.30	33.60	33.60	0.21%	152
Mar 6, 2026	33.48	33.53	33.48	33.53	33.53	-1.01%	399
Mar 5, 2026	33.87	33.87	33.87	33.87	33.87	-0.86%	7
Mar 4, 2026	34.24	34.24	34.16	34.16	34.16	0.34%	144
Mar 3, 2026	33.80	34.05	33.80	34.05	34.05	-0.66%	166
Mar 2, 2026	34.27	34.27	34.27	34.27	34.27	-0.17%	260
Feb 27, 2026	34.33	34.33	34.33	34.33	34.33	0.40%	10
Feb 26, 2026	34.20	34.20	34.20	34.20	34.19	0.44%	4