BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	41.04	41.32	40.85	41.32	41.32	0.20%	79
Mar 24, 2026	41.40	41.40	41.24	41.24	41.24	1.62%	391
Mar 23, 2026	39.94	40.58	39.94	40.58	40.58	0.31%	425
Mar 20, 2026	40.74	41.00	40.45	40.45	40.45	0.12%	639
Mar 19, 2026	40.33	41.04	40.33	40.40	40.40	1.38%	4,545
Mar 18, 2026	39.38	39.86	39.13	39.86	39.85	1.32%	1,285
Mar 17, 2026	39.08	39.47	39.08	39.33	39.33	1.35%	2,822
Mar 16, 2026	38.91	38.91	38.81	38.81	38.81	-0.10%	1,369
Mar 13, 2026	38.99	38.99	38.85	38.85	38.85	-0.23%	901
Mar 12, 2026	39.14	39.33	38.94	38.94	38.94	-0.12%	7,212
Mar 11, 2026	38.78	38.99	38.78	38.99	38.99	1.64%	366
Mar 10, 2026	38.58	38.59	38.36	38.36	38.36	-0.23%	775
Mar 9, 2026	38.39	38.45	38.33	38.45	38.45	-0.22%	1,812
Mar 6, 2026	38.69	38.69	38.53	38.53	38.53	-0.44%	2,296
Mar 5, 2026	38.96	38.96	38.57	38.70	38.70	-0.67%	4,975
Mar 4, 2026	38.69	38.97	38.69	38.97	38.97	0.43%	150
Mar 3, 2026	38.87	38.91	38.80	38.80	38.80	-0.47%	637
Mar 2, 2026	38.85	38.98	38.85	38.98	38.98	1.29%	1,084
Feb 27, 2026	38.33	38.49	38.33	38.49	38.49	0.78%	2,543
Feb 26, 2026	38.40	38.41	38.19	38.19	38.19	0.35%	960
Feb 25, 2026	37.91	38.06	37.90	38.06	38.06	0.22%	1,412
Feb 24, 2026	37.74	37.97	37.74	37.97	37.97	0.34%	1,917
Feb 23, 2026	38.30	38.30	37.75	37.84	37.84	-0.80%	1,034
Feb 20, 2026	37.99	38.15	37.93	38.15	38.15	0.20%	1,355
Feb 19, 2026	38.07	38.07	38.07	38.07	38.07	0.78%	64
Feb 18, 2026	37.82	37.82	37.78	37.78	37.78	0.12%	374
Feb 17, 2026	38.33	38.33	37.49	37.73	37.73	-0.50%	745
Feb 13, 2026	37.95	37.95	37.92	37.92	37.92	1.94%	194
Feb 12, 2026	37.50	37.50	37.20	37.20	37.20	-0.86%	4,504
Feb 11, 2026	37.60	37.60	37.52	37.52	37.52	1.00%	846
Feb 10, 2026	37.15	37.15	37.15	37.15	37.15	0.23%	645
Feb 9, 2026	36.93	37.21	36.93	37.06	37.06	0.19%	9,228
Feb 6, 2026	36.99	36.99	36.99	36.99	36.99	2.10%	154
Feb 5, 2026	36.32	36.32	36.17	36.23	36.23	-0.26%	1,001
Feb 4, 2026	36.32	36.39	36.32	36.33	36.33	-0.40%	1,695
Feb 3, 2026	36.47	36.47	36.47	36.47	36.47	1.11%	103
Feb 2, 2026	36.25	36.26	36.07	36.07	36.07	-1.41%	841
Jan 30, 2026	36.30	36.59	36.30	36.59	36.59	0.19%	355
Jan 29, 2026	36.59	36.59	36.49	36.52	36.51	1.39%	775
Jan 28, 2026	35.99	36.05	35.99	36.02	36.02	0.38%	1,348
Jan 27, 2026	35.77	35.88	35.77	35.88	35.88	0.32%	257
Jan 26, 2026	35.79	35.79	35.76	35.77	35.76	0.27%	755
Jan 23, 2026	35.67	35.67	35.67	35.67	35.67	0.06%	123
Jan 22, 2026	35.65	35.65	35.65	35.65	35.65	1.90%	40
Jan 21, 2026	35.46	35.46	34.98	34.98	34.98	1.02%	1,287
Jan 20, 2026	34.63	34.63	34.63	34.63	34.63	-0.57%	90
Jan 16, 2026	34.27	34.84	34.27	34.83	34.83	2.48%	694
Jan 15, 2026	34.19	34.19	33.98	33.98	33.98	-1.36%	365
Jan 14, 2026	34.76	34.76	34.45	34.45	34.45	-0.64%	5,701
Jan 13, 2026	34.40	34.99	34.40	34.67	34.67	3.02%	1,563