BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.05	33.05	33.05	33.05	33.05	1.05%	42
May 27, 2026	32.70	32.70	32.70	32.70	32.70	-0.19%	8
May 26, 2026	32.79	32.79	32.77	32.77	32.77	0.12%	1,955
May 22, 2026	32.73	32.73	32.73	32.73	32.73	0.71%	4
May 21, 2026	32.47	32.50	32.47	32.50	32.50	-1.00%	128
May 20, 2026	32.77	32.82	32.74	32.82	32.82	0.94%	559
May 19, 2026	32.67	32.67	32.52	32.52	32.52	-1.01%	160
May 18, 2026	32.85	32.85	32.85	32.85	32.85	1.53%	19
May 15, 2026	32.35	32.35	32.35	32.35	32.35	-0.63%	46
May 14, 2026	32.56	32.56	32.56	32.56	32.56	0.67%	29
May 13, 2026	32.34	32.34	32.34	32.34	32.34	-0.76%	35
May 12, 2026	32.59	32.59	32.59	32.59	32.59	-0.29%	6
May 11, 2026	32.63	32.69	32.63	32.68	32.68	-0.49%	525
May 8, 2026	32.84	32.84	32.84	32.84	32.84	-0.84%	210
May 7, 2026	33.12	33.12	33.12	33.12	33.12	-1.32%	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	1.70%	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	0.54%	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