BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	35.06	35.07	34.59	34.59	34.59	1.08%	416
Dec 17, 2025	34.20	34.22	34.20	34.22	34.22	0.40%	204
Dec 16, 2025	34.00	34.08	33.93	34.08	34.08	-0.77%	400
Dec 15, 2025	34.22	34.35	34.22	34.35	34.34	-1.36%	272
Dec 12, 2025	35.02	35.02	34.57	34.82	34.82	-2.06%	3,306
Dec 11, 2025	34.98	35.55	34.97	35.55	35.55	-0.93%	2,385
Dec 10, 2025	36.31	36.34	35.89	35.89	35.89	-1.60%	1,357
Dec 9, 2025	36.36	36.84	36.36	36.47	36.47	1.26%	3,591
Dec 8, 2025	35.90	36.09	35.90	36.02	36.01	-0.41%	2,567
Dec 5, 2025	36.00	36.23	35.99	36.16	36.16	1.36%	5,500
Dec 4, 2025	34.27	35.72	34.27	35.68	35.68	1.76%	16,245
Dec 3, 2025	34.79	35.06	34.79	35.06	35.06	1.08%	1,703
Dec 2, 2025	35.16	35.16	34.69	34.69	34.69	-0.66%	1,485
Dec 1, 2025	35.04	35.04	34.92	34.92	34.92	0.13%	1,073
Nov 28, 2025	34.86	34.99	34.86	34.87	34.87	1.93%	287
Nov 26, 2025	33.81	34.21	33.81	34.21	34.21	2.72%	454
Nov 25, 2025	33.12	33.31	32.96	33.31	33.31	0.56%	1,664
Nov 24, 2025	32.69	33.12	32.69	33.12	33.12	1.67%	187
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