BEGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	12.82	13.18	12.82	13.18	13.18	-3.83%	1,925
Jul 7, 2026	13.85	13.85	13.70	13.70	13.70	-1.65%	669
Jul 6, 2026	13.46	13.93	13.46	13.93	13.93	5.06%	3,032
Jul 2, 2026	13.27	13.29	13.26	13.26	13.26	5.57%	5,557
Jul 1, 2026	12.68	12.69	12.56	12.56	12.56	2.53%	1,329
Jun 30, 2026	12.31	12.32	12.19	12.25	12.25	-2.33%	16,097
Jun 29, 2026	12.12	12.54	12.12	12.54	12.54	0.10%	3,799
Jun 26, 2026	12.20	12.69	12.20	12.53	12.53	2.54%	6,814
Jun 25, 2026	12.69	12.69	12.06	12.22	12.22	-0.32%	6,319
Jun 24, 2026	12.88	12.88	12.10	12.26	12.26	-8.86%	2,055
Jun 23, 2026	13.58	13.63	13.45	13.45	13.45	-6.30%	4,768
Jun 22, 2026	14.52	14.52	14.35	14.35	14.35	1.30%	2,166
Jun 18, 2026	14.60	14.60	14.03	14.17	14.17	-2.74%	3,152
Jun 17, 2026	15.29	15.37	14.55	14.57	14.57	-5.20%	1,984
Jun 16, 2026	15.37	15.37	15.37	15.37	15.37	-1.22%	328
Jun 15, 2026	15.75	15.79	15.56	15.56	15.56	8.46%	3,777
Jun 12, 2026	14.19	14.50	14.18	14.35	14.35	-0.14%	5,942
Jun 11, 2026	13.64	14.37	13.62	14.37	14.37	6.65%	1,885
Jun 10, 2026	13.72	13.80	13.47	13.47	13.47	-4.06%	4,210
Jun 9, 2026	14.60	14.60	13.72	14.04	14.04	-4.47%	8,668
Jun 8, 2026	14.72	14.86	14.70	14.70	14.70	5.84%	1,034
Jun 5, 2026	14.86	14.86	13.89	13.89	13.89	-11.60%	1,702
Jun 4, 2026	15.94	15.94	15.67	15.71	15.71	-1.44%	6,552
Jun 3, 2026	16.41	16.41	15.94	15.94	15.94	-4.72%	1,430
Jun 2, 2026	16.83	16.91	16.73	16.73	16.73	-5.21%	1,391
Jun 1, 2026	17.63	17.71	17.41	17.65	17.65	-3.66%	11,370
May 29, 2026	18.20	18.32	18.14	18.32	18.32	0.84%	2,404
May 28, 2026	17.66	18.17	17.62	18.17	18.17	-0.77%	2,787
May 27, 2026	18.29	18.31	18.26	18.31	18.31	-3.07%	671
May 26, 2026	19.19	19.30	18.89	18.89	18.89	0.69%	12,237
May 22, 2026	19.20	19.20	18.76	18.76	18.76	-3.75%	1,779
May 21, 2026	19.13	19.49	19.13	19.49	19.49	0.06%	1,766
May 20, 2026	19.15	19.48	19.15	19.48	19.48	3.06%	630
May 19, 2026	19.01	19.01	18.89	18.90	18.90	-2.53%	819
May 18, 2026	19.43	19.43	19.08	19.39	19.39	-3.00%	3,371
May 15, 2026	19.95	20.05	19.93	19.99	19.99	-6.56%	3,720
May 14, 2026	21.19	21.40	21.19	21.40	21.39	0.35%	465
May 13, 2026	21.28	21.32	21.28	21.32	21.32	-1.52%	1,398
May 12, 2026	21.44	21.65	21.44	21.65	21.65	-1.60%	542
May 11, 2026	21.79	22.00	21.65	22.00	22.00	3.52%	1,700
May 8, 2026	21.10	21.25	21.10	21.25	21.25	0.90%	185
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	2.15%	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