BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	34.24	34.24	34.04	34.04	34.04	0.07%	204
Feb 24, 2026	34.02	34.02	34.02	34.02	34.02	0.92%	160
Feb 23, 2026	33.71	33.71	33.71	33.71	33.71	-1.48%	219
Feb 20, 2026	34.19	34.22	34.19	34.22	34.22	0.60%	693
Feb 19, 2026	33.94	34.01	33.94	34.01	34.01	-0.37%	686
Feb 18, 2026	34.14	34.14	34.14	34.14	34.14	0.64%	10
Feb 17, 2026	34.00	34.00	33.92	33.92	33.92	-0.37%	405
Feb 13, 2026	34.25	34.25	34.00	34.05	34.05	0.49%	288
Feb 12, 2026	33.81	33.94	33.81	33.88	33.88	-0.02%	932
Feb 11, 2026	33.94	33.94	33.86	33.89	33.89	0.11%	722
Feb 10, 2026	33.93	33.93	33.85	33.85	33.85	-0.15%	72,505
Feb 9, 2026	33.90	33.90	33.90	33.90	33.90	0.28%	70
Feb 6, 2026	33.63	33.81	33.63	33.81	33.81	2.26%	167
Feb 5, 2026	33.32	33.32	33.06	33.06	33.06	-1.30%	396
Feb 4, 2026	33.62	33.62	33.50	33.50	33.50	0.47%	1,680