BEGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	22.61	22.74	21.55	21.65	21.65	-1.76%	1,829
Dec 17, 2025	22.51	23.22	22.00	22.04	22.03	-1.11%	25,735
Dec 16, 2025	22.25	22.42	22.15	22.28	22.28	-32.32%	5,548
Dec 15, 2025	32.83	32.93	32.79	32.93	21.94	-3.59%	2,375
Dec 12, 2025	34.15	34.15	34.15	34.15	22.76	-2.40%	621
Dec 11, 2025	34.27	34.99	34.09	34.99	23.32	0.03%	1,116
Dec 10, 2025	34.39	34.98	34.37	34.98	23.32	0.64%	1,339
Dec 9, 2025	35.01	35.02	34.76	34.76	23.17	4.77%	1,230
Dec 8, 2025	32.91	33.18	32.86	33.18	22.11	1.63%	1,043
Dec 5, 2025	33.49	33.49	32.53	32.65	21.76	-2.97%	1,997
Dec 4, 2025	33.73	33.74	33.65	33.65	22.42	-1.04%	2,462
Dec 3, 2025	33.67	34.00	33.51	34.00	22.66	2.57%	1,080
Dec 2, 2025	32.09	33.29	32.09	33.15	22.09	6.38%	2,041
Dec 1, 2025	31.42	31.42	30.96	31.16	20.77	-5.49%	2,895
Nov 28, 2025	33.20	33.21	32.91	32.97	21.97	3.05%	1,945
Nov 26, 2025	30.92	31.99	30.92	31.99	21.32	4.33%	1,993
Nov 25, 2025	30.07	30.91	30.07	30.66	20.44	-1.60%	2,881
Nov 24, 2025	29.43	31.17	29.43	31.16	20.77	7.74%	13,385
Nov 21, 2025	29.07	29.35	28.54	28.92	19.28	-2.87%	2,381
Nov 20, 2025	31.57	31.57	29.60	29.78	19.85	-3.82%	2,147
Nov 19, 2025	32.12	32.52	30.69	30.96	20.64	-3.67%	964
Nov 18, 2025	31.75	32.14	31.58	32.14	21.42	2.68%	955
Nov 17, 2025	32.52	32.52	30.80	31.30	20.86	-3.96%	4,979
Nov 14, 2025	32.50	33.44	32.50	32.60	21.73	-5.26%	2,940
Nov 13, 2025	36.22	36.22	34.41	34.41	22.93	-5.70%	1,988
Nov 12, 2025	36.75	36.75	36.35	36.48	24.32	1.44%	2,263
Nov 11, 2025	35.97	35.97	35.97	35.97	23.97	-2.30%	149
Nov 10, 2025	36.31	36.81	36.31	36.81	24.54	5.30%	721
Nov 7, 2025	33.56	34.96	33.56	34.96	23.30	3.91%	16,829
Nov 6, 2025	34.08	34.11	33.64	33.64	22.42	-3.42%	1,599
Nov 5, 2025	33.81	34.87	33.81	34.83	23.22	6.02%	3,132
Nov 4, 2025	34.50	34.95	32.44	32.86	21.90	-9.00%	3,883
Nov 3, 2025	37.03	37.10	35.91	36.11	24.06	-4.27%	2,377
Oct 31, 2025	37.63	37.95	37.11	37.71	25.14	2.91%	6,486
Oct 30, 2025	36.63	37.19	36.59	36.65	24.42	-2.07%	3,324
Oct 29, 2025	38.78	38.78	37.42	37.42	24.94	-2.95%	5,423
Oct 28, 2025	39.36	39.36	38.56	38.56	25.70	-2.29%	621
Oct 27, 2025	39.28	39.71	39.04	39.46	26.30	2.00%	2,555
Oct 24, 2025	39.09	39.13	38.69	38.69	25.79	-0.40%	1,926
Oct 23, 2025	38.93	39.07	38.57	38.85	25.89	2.60%	3,692
Oct 22, 2025	37.70	37.99	37.15	37.86	25.23	-4.50%	5,651
Oct 21, 2025	39.96	40.17	39.58	39.64	26.42	-5.73%	2,723
Oct 20, 2025	41.60	42.05	41.50	42.05	28.03	7.50%	2,833
Oct 17, 2025	38.67	39.12	38.67	39.12	26.07	-4.21%	1,723
Oct 16, 2025	41.34	41.34	40.84	40.84	27.22	-0.47%	655
Oct 15, 2025	41.50	41.50	41.03	41.03	27.35	0.40%	541
Oct 14, 2025	39.86	41.32	39.33	40.87	27.24	-2.68%	4,557
Oct 13, 2025	41.15	42.00	41.13	42.00	27.99	3.98%	1,335
Oct 10, 2025	42.22	42.30	40.39	40.39	26.92	-3.42%	3,596
Oct 9, 2025	43.59	43.59	41.53	41.82	27.87	-3.88%	1,877