BEGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.48	21.48	21.06	21.06	21.06	-1.24%	770
May 6, 2026	21.39	21.39	21.25	21.33	21.33	3.25%	2,458
May 5, 2026	20.76	20.76	20.66	20.66	20.65	2.16%	451
May 4, 2026	20.13	20.54	20.13	20.22	20.22	-0.30%	1,705
May 1, 2026	20.63	20.64	20.28	20.28	20.28	2.79%	3,725
Apr 30, 2026	19.67	19.73	19.66	19.73	19.73	3.37%	909
Apr 29, 2026	19.46	19.46	19.09	19.09	19.09	-3.11%	310
Apr 28, 2026	19.39	19.70	19.34	19.70	19.70	-2.62%	14,270
Apr 27, 2026	20.48	20.48	20.09	20.23	20.23	-1.80%	8,011
Apr 24, 2026	20.66	20.80	20.58	20.60	20.60	0.29%	2,156
Apr 23, 2026	20.67	20.82	20.54	20.54	20.54	-3.40%	741
Apr 22, 2026	21.26	21.26	21.23	21.26	21.26	6.87%	1,722
Apr 21, 2026	19.90	19.90	19.90	19.90	19.90	-5.07%	176
Apr 20, 2026	20.70	20.96	20.70	20.96	20.96	-3.28%	696
Apr 17, 2026	22.01	22.01	21.67	21.67	21.67	4.41%	574
Apr 16, 2026	20.36	20.76	20.36	20.76	20.76	-0.02%	1,205
Apr 15, 2026	20.57	20.76	20.57	20.76	20.76	0.58%	369
Apr 14, 2026	20.53	20.77	20.53	20.64	20.64	4.24%	2,939
Apr 13, 2026	19.17	19.80	19.17	19.80	19.80	-0.24%	1,354
Apr 10, 2026	19.66	19.90	19.66	19.85	19.85	1.56%	1,812
Apr 9, 2026	19.54	19.54	19.54	19.54	19.54	1.74%	249
Apr 8, 2026	19.74	19.74	19.21	19.21	19.21	4.74%	4,523
Apr 7, 2026	17.84	18.34	17.69	18.34	18.34	-0.39%	4,588
Apr 6, 2026	18.33	18.45	18.33	18.41	18.41	3.75%	1,485
Apr 2, 2026	17.27	17.75	17.27	17.75	17.75	-4.59%	501
Apr 1, 2026	18.37	18.77	18.37	18.60	18.60	2.30%	1,704
Mar 31, 2026	17.52	18.18	17.52	18.18	18.18	7.08%	1,098
Mar 30, 2026	17.17	17.17	16.98	16.98	16.98	0.91%	554
Mar 27, 2026	16.46	16.88	16.43	16.83	16.83	0.51%	847
Mar 26, 2026	17.36	17.36	16.74	16.74	16.74	-8.56%	1,024
Mar 25, 2026	18.73	18.75	18.31	18.31	18.31	5.52%	572
Mar 24, 2026	17.51	17.55	17.26	17.35	17.35	-1.97%	2,704
Mar 23, 2026	18.22	18.22	17.32	17.70	17.70	-0.34%	1,190
Mar 20, 2026	18.05	18.24	17.66	17.76	17.76	-4.38%	19,990
Mar 19, 2026	17.83	18.57	17.77	18.57	18.57	-5.82%	1,420
Mar 18, 2026	20.30	20.30	19.72	19.72	19.72	-8.37%	924
Mar 17, 2026	21.51	21.70	21.50	21.52	21.52	-0.27%	3,077
Mar 16, 2026	21.69	21.69	21.28	21.58	21.58	5.38%	1,854
Mar 13, 2026	21.57	21.57	20.46	20.48	20.48	-0.97%	5,322
Mar 12, 2026	20.70	20.87	20.67	20.68	20.68	-2.08%	1,006
Mar 11, 2026	20.85	21.12	20.85	21.12	21.12	0.19%	1,420
Mar 10, 2026	21.36	21.44	21.03	21.08	21.08	2.48%	1,128
Mar 9, 2026	20.08	20.57	20.05	20.57	20.57	1.98%	5,123
Mar 6, 2026	20.19	20.33	20.17	20.17	20.17	-2.98%	1,031
Mar 5, 2026	20.83	20.91	20.69	20.79	20.79	-3.95%	15,459
Mar 4, 2026	21.63	21.65	21.63	21.65	21.65	8.51%	1,192
Mar 3, 2026	19.19	20.29	19.19	19.95	19.95	-6.96%	8,091
Mar 2, 2026	20.45	21.63	20.44	21.44	21.44	5.20%	10,540
Feb 27, 2026	20.14	20.38	20.13	20.38	20.38	-0.81%	3,636
Feb 26, 2026	20.52	20.55	20.52	20.55	20.55	-2.21%	3,341