BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.82	34.82	34.82	34.82	34.82	-0.27%	127
Sep 3, 2026	34.91	34.91	34.91	34.91	34.91	1.09%	63
Sep 2, 2026	34.54	34.54	34.54	34.54	34.54	-0.58%	65
Sep 1, 2026	34.74	34.74	34.74	34.74	34.74	-1.56%	18
Aug 31, 2026	35.29	35.29	35.29	35.29	35.29	-0.54%	15
Aug 28, 2026	35.48	35.48	35.48	35.48	35.48	-0.72%	26
Aug 27, 2026	35.74	35.74	35.74	35.74	35.74	0.18%	26
Aug 26, 2026	35.67	35.67	35.67	35.67	35.67	0.42%	68
Aug 25, 2026	35.52	35.52	35.52	35.52	35.52	-0.26%	179
Aug 24, 2026	35.65	35.65	35.55	35.62	35.61	0.17%	310
Aug 21, 2026	35.52	35.56	35.52	35.56	35.56	0.81%	121
Aug 20, 2026	35.27	35.27	35.27	35.27	35.27	-0.19%	99
Aug 19, 2026	35.34	35.34	35.34	35.34	35.34	0.83%	22
Aug 18, 2026	35.22	35.22	35.05	35.05	35.05	-0.75%	993
Aug 17, 2026	35.43	35.43	35.31	35.31	35.31	-0.83%	124
Aug 14, 2026	35.47	35.64	35.47	35.61	35.61	-0.25%	228
Aug 13, 2026	35.73	35.73	35.50	35.70	35.70	0.24%	357
Aug 12, 2026	35.56	35.61	35.56	35.61	35.61	-0.15%	261
Aug 11, 2026	35.66	35.66	35.66	35.66	35.66	0.18%	24
Aug 10, 2026	35.60	35.60	35.60	35.60	35.60	-0.08%	62
Aug 7, 2026	35.60	35.63	35.60	35.63	35.63	1.03%	219
Aug 6, 2026	35.26	35.26	35.26	35.26	35.26	0.01%	16
Aug 5, 2026	35.26	35.26	35.26	35.26	35.26	-0.02%	110
Aug 4, 2026	35.27	35.27	35.27	35.27	35.27	1.48%	85
Aug 3, 2026	34.75	34.75	34.75	34.75	34.75	1.03%	24
Jul 31, 2026	34.40	34.40	34.40	34.40	34.40	0.10%	90
Jul 30, 2026	34.15	34.37	34.15	34.37	34.37	0.05%	972
Jul 29, 2026	34.43	34.47	34.35	34.35	34.35	-0.45%	2,738
Jul 28, 2026	34.50	34.50	34.50	34.50	34.50	2.02%	96
Jul 27, 2026	33.82	33.82	33.82	33.82	33.82	1.05%	305
Jul 24, 2026	33.47	33.47	33.47	33.47	33.47	1.40%	73
Jul 23, 2026	33.01	33.01	33.01	33.01	33.01	0.29%	142
Jul 22, 2026	32.91	32.91	32.91	32.91	32.91	-0.85%	49
Jul 21, 2026	33.19	33.19	33.19	33.19	33.19	-0.42%	11
Jul 20, 2026	33.33	33.33	33.33	33.33	33.33	-0.50%	30
Jul 17, 2026	33.50	33.50	33.50	33.50	33.50	-1.64%	80
Jul 16, 2026	33.82	34.06	33.82	34.06	34.06	2.02%	288
Jul 15, 2026	33.39	33.39	33.39	33.39	33.39	-0.72%	74
Jul 14, 2026	33.63	33.63	33.63	33.63	33.63	-0.14%	25
Jul 13, 2026	33.68	33.68	33.68	33.68	33.68	0.33%	683
Jul 10, 2026	33.57	33.57	33.57	33.57	33.56	0.29%	53
Jul 9, 2026	33.47	33.47	33.47	33.47	33.47	0.83%	11
Jul 8, 2026	33.19	33.19	33.19	33.19	33.19	-1.51%	119
Jul 7, 2026	33.66	33.70	33.66	33.70	33.70	-0.75%	152
Jul 6, 2026	33.95	33.95	33.95	33.95	33.95	0.05%	40
Jul 2, 2026	33.93	33.94	33.93	33.94	33.94	0.26%	1,107
Jul 1, 2026	33.85	33.85	33.85	33.85	33.85	-0.12%	16
Jun 30, 2026	33.89	33.89	33.89	33.89	33.89	1.41%	38
Jun 29, 2026	33.42	33.42	33.42	33.42	33.42	0.05%	14
Jun 26, 2026	33.40	33.40	33.40	33.40	33.40	0.20%	15