BEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	83.91	84.99	70.00	72.20	-	-4.63%	113,433
May 7, 2026	90.74	90.74	74.09	75.71	75.71	-18.28%	86,775
May 6, 2026	102.54	102.54	90.66	92.64	92.64	-6.69%	64,621
May 5, 2026	99.45	101.68	94.12	99.29	99.29	4.50%	63,942
May 4, 2026	100.16	103.40	88.00	95.02	95.02	-1.92%	64,299
May 1, 2026	92.88	96.88	86.51	96.88	96.88	6.17%	72,746
Apr 30, 2026	100.78	100.78	77.47	91.25	91.25	-4.49%	121,299
Apr 29, 2026	90.18	96.23	84.07	95.54	95.54	51.82%	155,554
Apr 28, 2026	63.47	69.20	56.02	62.93	62.93	-5.31%	81,812
Apr 27, 2026	64.66	68.82	61.53	66.46	66.46	2.81%	59,171
Apr 24, 2026	69.87	70.03	64.64	64.64	64.64	-5.60%	51,542
Apr 23, 2026	64.31	70.10	64.01	68.48	68.48	7.41%	61,239
Apr 22, 2026	63.69	66.74	62.11	63.75	63.75	7.88%	52,421
Apr 21, 2026	59.50	66.05	59.09	59.10	59.10	2.35%	106,544
Apr 20, 2026	53.81	58.96	50.15	57.74	57.74	10.42%	74,847
Apr 17, 2026	57.01	57.01	49.10	52.29	52.29	-1.99%	65,943
Apr 16, 2026	55.09	55.17	49.69	53.35	53.35	-3.62%	27,244
Apr 15, 2026	58.99	64.22	54.38	55.36	55.36	-4.77%	69,892
Apr 14, 2026	51.50	58.64	49.24	58.13	58.13	46.34%	115,804
Apr 13, 2026	34.20	39.78	34.20	39.72	39.72	13.46%	65,436
Apr 10, 2026	34.27	37.00	33.35	35.01	35.01	7.77%	35,371
Apr 9, 2026	28.19	33.73	28.19	32.49	32.49	17.69%	83,488
Apr 8, 2026	28.90	31.20	27.13	27.60	27.60	15.76%	49,748
Apr 7, 2026	23.41	24.91	22.43	23.85	23.85	1.88%	51,259
Apr 6, 2026	25.02	25.02	23.41	23.41	23.41	-1.16%	5,033
Apr 2, 2026	19.38	24.28	19.38	23.68	23.68	3.98%	29,200
Apr 1, 2026	24.30	25.77	22.70	22.77	22.77	-3.71%	25,546
Mar 31, 2026	20.08	23.70	19.70	23.65	23.65	25.90%	66,641
Mar 30, 2026	23.59	23.59	17.77	18.79	18.79	-20.90%	37,842
Mar 27, 2026	22.93	24.20	22.45	23.75	23.75	0.13%	27,933
Mar 26, 2026	28.29	29.54	23.10	23.72	23.72	-22.09%	65,918
Mar 25, 2026	28.90	31.56	28.87	30.44	30.44	5.46%	25,527
Mar 24, 2026	27.00	29.24	25.57	28.87	28.87	5.73%	46,908
Mar 23, 2026	32.05	33.51	27.10	27.30	27.30	-10.59%	104,812
Mar 20, 2026	39.00	39.44	29.78	30.54	30.54	-20.77%	82,770
Mar 19, 2026	31.87	38.82	30.70	38.54	38.54	12.80%	72,629
Mar 18, 2026	35.26	37.20	34.01	34.17	34.17	-4.01%	55,404
Mar 17, 2026	32.99	36.04	32.74	35.59	35.59	7.51%	68,423
Mar 16, 2026	36.25	36.50	31.31	33.11	33.11	-0.51%	87,019
Mar 13, 2026	36.64	37.00	32.12	33.28	33.28	-3.71%	70,588
Mar 12, 2026	34.34	38.22	33.93	34.56	34.56	-2.23%	80,095
Mar 11, 2026	35.00	37.35	34.45	35.35	35.35	6.99%	38,737
Mar 10, 2026	33.00	35.38	32.61	33.04	33.04	1.88%	50,830
Mar 9, 2026	25.71	32.99	25.22	32.43	32.43	24.05%	53,777
Mar 6, 2026	33.54	35.10	25.59	26.14	26.14	-30.17%	97,453
Mar 5, 2026	36.82	40.11	33.82	37.44	37.44	-6.11%	64,873
Mar 4, 2026	36.00	39.97	33.68	39.87	39.87	14.90%	47,357
Mar 3, 2026	35.47	37.01	32.37	34.70	34.70	-15.24%	79,242
Mar 2, 2026	35.54	41.66	33.50	40.94	40.94	12.91%	62,343
Feb 27, 2026	39.50	41.78	34.79	36.26	36.26	-15.52%	52,234