BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	36.59	36.59	36.18	36.18	36.18	-1.11%	71
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
Jan 12, 2026	33.51	33.75	33.51	33.66	33.66	0.50%	549
Jan 9, 2026	33.55	33.55	33.46	33.49	33.49	-0.28%	1,352
Jan 8, 2026	33.58	33.58	33.58	33.58	33.58	-0.85%	25
Jan 7, 2026	34.05	34.05	33.87	33.87	33.87	-0.95%	204
Jan 6, 2026	34.46	34.46	34.00	34.20	34.20	-1.81%	556
Jan 5, 2026	34.48	34.91	34.42	34.83	34.83	0.49%	2,752
Jan 2, 2026	34.66	34.66	34.66	34.66	34.66	3.48%	101
Dec 31, 2025	33.49	33.49	33.49	33.49	33.49	-0.12%	15
Dec 30, 2025	33.56	33.56	33.53	33.53	33.53	0.77%	455
Dec 29, 2025	33.23	33.32	33.17	33.28	33.28	-0.17%	1,576
Dec 26, 2025	33.29	33.34	33.09	33.34	33.34	-0.93%	33,746
Dec 24, 2025	33.68	33.68	33.57	33.65	33.65	-0.36%	3,176
Dec 23, 2025	33.64	33.90	33.63	33.77	33.77	-5.51%	5,290
Dec 22, 2025	35.30	35.74	35.30	35.74	33.64	2.32%	406
Dec 19, 2025	34.93	34.93	34.93	34.93	32.88	0.99%	104
Dec 18, 2025	35.06	35.07	34.59	34.59	32.56	1.08%	416
Dec 17, 2025	34.20	34.22	34.20	34.22	32.21	0.40%	204
Dec 16, 2025	34.00	34.08	33.93	34.08	32.08	-0.77%	400
Dec 15, 2025	34.22	34.35	34.22	34.35	32.33	-1.36%	272
Dec 12, 2025	35.02	35.02	34.57	34.82	32.78	-2.06%	3,306
Dec 11, 2025	34.98	35.55	34.97	35.55	33.47	-0.93%	2,385
Dec 10, 2025	36.31	36.34	35.89	35.89	33.78	-1.60%	1,357
Dec 9, 2025	36.36	36.84	36.36	36.47	34.33	1.26%	3,591
Dec 8, 2025	35.90	36.09	35.90	36.02	33.90	-0.41%	2,567
Dec 5, 2025	36.00	36.23	35.99	36.16	34.04	1.36%	5,500
Dec 4, 2025	34.27	35.72	34.27	35.68	33.59	1.76%	16,245
Dec 3, 2025	34.79	35.06	34.79	35.06	33.01	1.08%	1,703
Dec 2, 2025	35.16	35.16	34.69	34.69	32.65	-0.66%	1,485
Dec 1, 2025	35.04	35.04	34.92	34.92	32.87	0.13%	1,073
Nov 28, 2025	34.86	34.99	34.86	34.87	32.83	1.93%	287
Nov 26, 2025	33.81	34.21	33.81	34.21	32.21	2.72%	454
Nov 25, 2025	33.12	33.31	32.96	33.31	31.35	0.56%	1,664
Nov 24, 2025	32.69	33.12	32.69	33.12	31.18	1.67%	187
Nov 21, 2025	32.37	32.62	32.32	32.58	30.66	0.47%	12,237
Nov 20, 2025	33.56	33.72	32.42	32.42	30.52	-1.67%	2,958
Nov 19, 2025	33.10	33.10	32.97	32.97	31.04	-0.66%	358