BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	32.37	32.62	32.32	32.58	32.58	0.47%	12,237
Nov 20, 2025	33.56	33.72	32.42	32.42	32.42	-1.67%	2,958
Nov 19, 2025	33.10	33.10	32.97	32.97	32.97	-0.66%	358
Nov 18, 2025	32.84	33.19	32.83	33.19	33.19	0.15%	1,559
Nov 17, 2025	33.66	33.66	33.14	33.14	33.14	-1.30%	246
Nov 14, 2025	32.59	33.64	31.27	33.58	33.58	0.51%	6,711
Nov 13, 2025	34.02	34.02	33.41	33.41	33.41	-1.99%	1,357
Nov 12, 2025	34.72	34.72	34.09	34.09	34.09	-1.91%	6,757
Nov 11, 2025	34.39	34.75	34.20	34.75	34.75	1.12%	1,410
Nov 10, 2025	33.96	34.47	33.96	34.36	34.36	2.13%	4,870
Nov 7, 2025	32.64	33.65	32.64	33.65	33.65	1.56%	660
Nov 6, 2025	33.61	33.61	33.13	33.13	33.13	-1.69%	2,674
Nov 5, 2025	33.42	33.98	33.42	33.70	33.70	2.63%	2,618
Nov 4, 2025	33.30	33.30	32.84	32.84	32.84	-1.78%	4,755
Nov 3, 2025	33.61	33.61	33.30	33.43	33.43	0.10%	1,323
Oct 31, 2025	33.40	33.40	33.00	33.40	33.40	1.62%	694
Oct 30, 2025	32.88	33.24	32.86	32.86	32.86	-0.67%	3,834
Oct 29, 2025	33.50	33.50	33.09	33.09	33.08	1.12%	1,014
Oct 28, 2025	33.06	33.06	32.72	32.72	32.72	-2.03%	819
Oct 27, 2025	33.47	33.52	33.07	33.40	33.40	1.32%	9,724
Oct 24, 2025	33.32	33.32	32.94	32.96	32.96	1.79%	207
Oct 23, 2025	32.43	32.48	32.38	32.38	32.38	0.49%	798
Oct 22, 2025	32.68	32.68	31.68	32.23	32.23	-2.08%	4,310
Oct 21, 2025	33.00	33.00	32.91	32.91	32.91	-1.96%	376
Oct 20, 2025	33.70	33.71	33.57	33.57	33.57	2.29%	758
Oct 17, 2025	32.82	32.82	32.82	32.82	32.82	-1.01%	162
Oct 16, 2025	34.98	34.98	33.07	33.15	33.15	-5.08%	3,373
Oct 15, 2025	34.48	34.93	34.32	34.93	34.93	6.06%	1,272
Oct 14, 2025	31.48	32.93	31.48	32.93	32.93	4.02%	2,288
Oct 13, 2025	31.94	32.08	31.66	31.66	31.66	2.08%	7,657
Oct 10, 2025	32.28	32.28	31.02	31.02	31.01	-4.65%	4,338
Oct 9, 2025	32.53	32.53	32.45	32.53	32.53	0.58%	6,080
Oct 8, 2025	32.07	32.57	32.07	32.34	32.34	1.09%	714
Oct 7, 2025	31.70	31.99	31.69	31.99	31.99	-0.95%	17,640
Oct 6, 2025	32.08	32.50	32.08	32.30	32.30	2.10%	968
Oct 3, 2025	31.40	31.71	31.40	31.64	31.64	4.28%	803
Oct 2, 2025	30.30	30.34	30.30	30.34	30.34	-0.92%	528
Oct 1, 2025	29.77	30.62	29.77	30.62	30.62	5.11%	4,775
Sep 30, 2025	28.99	29.13	28.91	29.13	29.13	-1.48%	2,131
Sep 29, 2025	29.48	29.57	29.48	29.57	29.57	-0.95%	345
Sep 26, 2025	29.86	30.01	29.84	29.85	29.80	-0.29%	2,890
Sep 25, 2025	29.40	29.94	29.40	29.94	29.89	1.89%	21,079
Sep 24, 2025	29.07	29.65	29.06	29.38	29.34	6.54%	912
Sep 23, 2025	27.58	27.58	27.58	27.58	27.54	0.03%	79
Sep 22, 2025	26.99	27.57	26.99	27.57	27.53	1.55%	1,093
Sep 19, 2025	27.16	27.16	27.15	27.15	27.11	-	363
Sep 18, 2025	27.13	27.18	27.00	27.15	27.11	1.41%	28,595
Sep 17, 2025	27.07	27.07	26.68	26.77	26.73	-0.15%	1,150
Sep 16, 2025	26.79	26.81	26.78	26.81	26.77	0.71%	290
Sep 15, 2025	26.77	26.77	26.62	26.62	26.58	-	578