BEGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.35	18.50	18.35	18.50	18.50	-3.50%	1,030
Sep 3, 2026	18.80	19.17	18.76	19.17	19.17	7.95%	4,070
Sep 2, 2026	17.65	17.77	17.65	17.76	17.76	1.28%	2,107
Sep 1, 2026	17.74	17.75	17.53	17.53	17.53	-5.33%	867
Aug 31, 2026	18.26	18.52	18.23	18.52	18.52	1.72%	1,990
Aug 28, 2026	19.23	19.23	18.21	18.21	18.21	-6.54%	6,407
Aug 27, 2026	19.50	19.50	19.48	19.48	19.48	2.41%	433
Aug 26, 2026	18.99	19.04	18.96	19.02	19.02	-1.85%	2,012
Aug 25, 2026	19.14	19.42	19.10	19.38	19.38	0.52%	8,355
Aug 24, 2026	19.46	19.70	19.21	19.28	19.28	2.39%	10,322
Aug 21, 2026	18.61	18.96	18.58	18.83	18.83	7.26%	6,063
Aug 20, 2026	17.14	17.57	17.14	17.56	17.56	7.69%	6,108
Aug 19, 2026	16.26	16.31	16.09	16.30	16.30	10.76%	9,813
Aug 18, 2026	14.76	14.84	14.72	14.72	14.72	-1.81%	2,610
Aug 17, 2026	14.85	14.99	14.85	14.99	14.99	3.15%	2,519
Aug 14, 2026	14.55	14.60	14.50	14.53	14.53	-0.03%	4,307
Aug 13, 2026	14.71	14.79	14.50	14.54	14.54	-1.37%	2,826
Aug 12, 2026	14.88	14.88	14.74	14.74	14.74	0.69%	2,569
Aug 11, 2026	14.71	14.71	14.64	14.64	14.64	-1.24%	142
Aug 10, 2026	14.72	14.85	14.68	14.82	14.82	-0.04%	6,089
Aug 7, 2026	15.01	15.01	14.76	14.83	14.83	3.07%	2,468
Aug 6, 2026	14.35	14.39	14.35	14.39	14.39	-0.82%	457
Aug 5, 2026	14.16	14.51	14.16	14.51	14.51	5.42%	1,375
Aug 4, 2026	13.69	13.77	13.69	13.76	13.76	1.64%	1,263
Aug 3, 2026	13.15	13.54	13.15	13.54	13.54	1.21%	3,406
Jul 31, 2026	13.24	13.45	13.24	13.38	13.38	-4.44%	3,199
Jul 30, 2026	13.97	14.00	13.95	14.00	14.00	3.69%	2,052
Jul 29, 2026	13.45	13.50	13.42	13.50	13.50	-0.17%	1,544
Jul 28, 2026	13.27	13.52	13.27	13.52	13.52	-3.25%	2,537
Jul 27, 2026	13.88	13.98	13.88	13.98	13.98	2.72%	1,368
Jul 24, 2026	13.62	13.69	13.61	13.61	13.61	-0.52%	2,084
Jul 23, 2026	13.68	13.68	13.68	13.68	13.68	-4.29%	229
Jul 22, 2026	14.37	14.37	14.29	14.29	14.29	0.60%	488
Jul 21, 2026	14.14	14.21	14.14	14.21	14.20	4.25%	2,382
Jul 20, 2026	13.52	13.76	13.43	13.63	13.63	1.61%	8,837
Jul 17, 2026	12.92	13.41	12.91	13.41	13.41	0.30%	9,905
Jul 16, 2026	13.46	13.52	13.33	13.37	13.37	-3.64%	2,991
Jul 15, 2026	13.86	13.92	13.74	13.88	13.88	0.67%	34,430
Jul 14, 2026	13.69	13.84	13.69	13.78	13.78	6.18%	9,305
Jul 13, 2026	13.14	13.14	12.95	12.98	12.98	-5.19%	1,863
Jul 10, 2026	13.72	13.72	13.65	13.69	13.69	1.33%	13,213
Jul 9, 2026	13.55	13.55	13.51	13.51	13.51	2.54%	815
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