BEGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	29.51	29.64	29.29	29.29	29.29	-0.62%	1,551
Jul 2, 2025	28.60	29.47	28.60	29.47	29.47	5.30%	1,581
Jul 1, 2025	27.99	27.99	27.99	27.99	27.99	-1.96%	82
Jun 30, 2025	28.33	28.55	28.33	28.55	28.55	2.32%	731
Jun 27, 2025	27.90	27.90	27.90	27.90	27.90	-2.53%	32
Jun 26, 2025	28.52	28.63	28.52	28.63	28.63	0.11%	232
Jun 25, 2025	28.48	28.59	28.42	28.59	28.59	1.99%	2,017
Jun 24, 2025	27.90	28.20	27.90	28.04	28.04	1.33%	901
Jun 23, 2025	27.45	27.67	26.91	27.67	27.67	-0.76%	5,128
Jun 20, 2025	28.67	28.67	27.85	27.88	27.88	-1.71%	456
Jun 18, 2025	28.93	28.93	28.36	28.36	28.36	-2.03%	3,644
Jun 17, 2025	29.08	29.08	28.50	28.95	28.95	-3.15%	1,207
Jun 16, 2025	29.78	29.89	29.73	29.89	29.89	2.70%	4,380
Jun 13, 2025	29.11	29.27	29.11	29.11	29.11	-1.95%	1,431
Jun 12, 2025	30.01	30.01	29.69	29.69	29.69	-1.26%	450
Jun 11, 2025	30.34	30.46	30.07	30.07	30.07	-0.11%	569
Jun 10, 2025	30.10	30.10	30.10	30.10	30.10	2.31%	237
Jun 9, 2025	29.01	29.49	29.01	29.42	29.42	4.93%	506
Jun 6, 2025	28.04	28.04	28.04	28.04	28.04	0.32%	108
Jun 5, 2025	28.27	28.29	27.95	27.95	27.95	-2.80%	10,124
Jun 4, 2025	28.70	28.85	28.70	28.75	28.75	-0.34%	3,285
Jun 3, 2025	28.60	28.85	28.60	28.85	28.85	1.23%	127
Jun 2, 2025	28.06	28.50	28.05	28.50	28.50	2.81%	2,092
May 30, 2025	28.10	28.10	27.72	27.72	27.72	-2.38%	486
May 29, 2025	28.89	28.89	28.40	28.40	28.40	-0.06%	1,098
May 28, 2025	29.00	29.00	28.41	28.41	28.41	-2.97%	3,771
May 27, 2025	29.52	29.52	29.00	29.28	29.28	0.54%	947
May 23, 2025	29.01	29.12	29.01	29.12	29.12	-0.49%	214
May 22, 2025	29.27	29.27	29.27	29.27	29.27	2.06%	306
May 21, 2025	28.42	28.68	28.38	28.68	28.68	1.87%	939
May 20, 2025	27.50	28.15	27.50	28.15	28.15	2.90%	1,536
May 19, 2025	26.68	27.36	26.68	27.36	27.36	1.19%	495
May 16, 2025	26.92	27.03	26.92	27.03	27.03	0.20%	2,718
May 15, 2025	26.94	26.98	26.94	26.98	26.98	0.43%	662
May 14, 2025	27.75	27.75	26.84	26.86	26.86	-3.99%	1,226
May 13, 2025	27.98	27.98	27.98	27.98	27.98	5.16%	260
May 12, 2025	27.26	27.26	26.61	26.61	26.61	-1.74%	778
May 9, 2025	27.10	27.30	27.07	27.08	27.08	4.30%	1,359
May 8, 2025	25.83	25.96	25.83	25.96	25.96	6.13%	394
May 7, 2025	24.46	24.46	24.46	24.46	24.46	-0.51%	1,164
May 6, 2025	24.45	24.59	24.45	24.59	24.59	2.68%	337
May 5, 2025	23.94	23.94	23.94	23.94	23.94	-0.04%	23
May 2, 2025	24.28	24.28	23.95	23.95	23.95	0.12%	1,138
May 1, 2025	24.04	24.04	23.93	23.93	23.93	0.95%	262
Apr 30, 2025	24.00	24.00	23.70	23.70	23.70	-2.18%	168
Apr 29, 2025	24.23	24.23	24.23	24.23	24.23	-0.14%	103
Apr 28, 2025	23.80	24.26	23.80	24.26	24.26	0.45%	286
Apr 25, 2025	24.15	24.15	24.15	24.15	24.15	0.46%	380
Apr 24, 2025	23.70	24.04	23.70	24.04	24.04	0.92%	514
Apr 23, 2025	23.83	23.83	23.83	23.83	23.83	1.70%	181