BEGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.91	18.98	18.84	18.97	18.97	-0.03%	1,906
Sep 24, 2026	18.82	19.00	18.74	18.98	18.98	-0.27%	4,669
Sep 23, 2026	19.49	19.49	18.92	19.03	19.03	-4.56%	4,203
Sep 22, 2026	19.64	20.04	19.64	19.94	19.94	0.21%	4,503
Sep 21, 2026	19.63	19.91	19.63	19.90	19.90	5.47%	5,077
Sep 18, 2026	18.54	18.87	18.53	18.87	18.87	7.61%	1,078
Sep 17, 2026	17.54	17.70	17.51	17.53	17.53	3.21%	1,224
Sep 16, 2026	17.10	17.31	16.94	16.99	16.99	-0.82%	8,158
Sep 15, 2026	17.18	17.28	17.10	17.13	17.13	-3.81%	1,121
Sep 14, 2026	17.70	17.94	17.70	17.81	17.81	0.01%	1,195
Sep 11, 2026	17.92	18.10	17.81	17.81	17.81	1.66%	5,378
Sep 10, 2026	17.58	17.58	17.52	17.52	17.52	-3.74%	1,285
Sep 9, 2026	18.51	18.51	18.20	18.20	18.20	0.97%	381
Sep 8, 2026	18.21	18.21	18.02	18.02	18.02	-2.58%	1,385
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