BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	33.09	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	31.02	-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
Sep 12, 2025	26.80	26.86	26.62	26.62	26.58	-0.85%	5,823
Sep 11, 2025	26.85	26.85	26.85	26.85	26.81	0.14%	13
Sep 10, 2025	27.20	27.20	26.75	26.81	26.77	-1.27%	6,827
Sep 9, 2025	27.33	27.37	27.16	27.16	27.12	-1.24%	2,938
Sep 8, 2025	28.16	28.16	27.50	27.50	27.46	-2.03%	1,441
Sep 5, 2025	28.10	28.10	27.52	28.07	28.03	0.57%	3,092
Sep 4, 2025	27.77	27.91	27.76	27.91	27.87	0.71%	1,549
Sep 3, 2025	28.13	28.13	27.70	27.72	27.67	-1.44%	333
Sep 2, 2025	28.02	28.12	27.89	28.12	28.08	-0.35%	1,157
Aug 29, 2025	28.14	28.27	28.14	28.22	28.18	-0.02%	234
Aug 28, 2025	28.03	28.23	28.03	28.23	28.18	1.44%	23,689
Aug 27, 2025	27.91	27.94	27.83	27.83	27.78	0.10%	2,752
Aug 26, 2025	27.80	27.80	27.80	27.80	27.76	0.58%	10
Aug 25, 2025	27.60	27.64	27.60	27.64	27.60	0.61%	229
Aug 22, 2025	27.47	27.47	27.47	27.47	27.43	3.06%	101