BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	39.33	39.77	39.32	39.43	39.43	1.02%	855
Jul 7, 2026	38.18	39.03	38.18	39.03	39.03	2.79%	202
Jul 6, 2026	38.38	38.38	37.97	37.97	37.97	-0.53%	1,551
Jul 2, 2026	38.44	38.44	38.01	38.18	38.18	0.22%	5,177
Jul 1, 2026	38.45	38.45	38.09	38.09	38.09	-1.33%	581
Jun 30, 2026	38.97	38.99	38.60	38.60	38.60	-0.07%	2,332
Jun 29, 2026	38.80	38.80	38.63	38.63	38.63	-0.61%	1,168
Jun 26, 2026	38.80	38.89	38.80	38.89	38.87	0.82%	285
Jun 25, 2026	38.40	38.57	38.40	38.57	38.55	1.39%	1,648
Jun 24, 2026	38.03	38.05	38.02	38.05	38.02	-1.87%	466
Jun 23, 2026	38.77	38.77	38.77	38.77	38.75	1.01%	40
Jun 22, 2026	38.07	38.39	38.07	38.39	38.36	1.49%	637
Jun 18, 2026	38.00	38.00	37.82	37.82	37.80	-0.97%	592
Jun 17, 2026	38.19	38.19	38.19	38.19	38.17	0.42%	56
Jun 16, 2026	38.38	38.42	38.03	38.03	38.01	-1.36%	16,228
Jun 15, 2026	38.60	38.69	38.56	38.56	38.53	-2.58%	1,732
Jun 12, 2026	39.63	39.64	39.58	39.58	39.56	1.22%	461
Jun 11, 2026	40.00	40.00	39.10	39.10	39.08	-1.81%	700
Jun 10, 2026	40.02	40.02	39.82	39.82	39.80	2.27%	317
Jun 9, 2026	39.17	39.17	38.94	38.94	38.92	-1.30%	362
Jun 8, 2026	39.69	39.86	39.45	39.45	39.43	0.10%	1,280
Jun 5, 2026	40.16	40.16	39.42	39.42	39.39	-2.29%	667
Jun 4, 2026	40.20	40.34	40.20	40.34	40.31	0.89%	508
Jun 3, 2026	39.98	39.98	39.98	39.98	39.96	0.68%	119
Jun 2, 2026	39.29	39.91	39.29	39.71	39.69	1.00%	771
Jun 1, 2026	39.40	39.75	39.32	39.32	39.30	1.61%	1,913
May 29, 2026	38.93	38.93	38.70	38.70	38.67	-1.34%	416
May 28, 2026	39.51	39.52	39.23	39.23	39.20	-0.65%	2,470
May 27, 2026	39.74	39.74	39.48	39.48	39.46	-2.42%	266
May 26, 2026	41.24	41.24	40.46	40.46	40.44	-2.20%	2,786
May 22, 2026	41.20	41.37	40.99	41.37	41.35	0.28%	20,518
May 21, 2026	42.06	42.06	41.25	41.25	41.23	-1.06%	4,539
May 20, 2026	42.55	42.55	41.61	41.70	41.67	-1.85%	2,765
May 19, 2026	41.91	42.50	41.82	42.48	42.45	1.22%	3,723
May 18, 2026	41.35	42.04	41.35	41.97	41.94	0.49%	1,611
May 15, 2026	41.58	41.76	41.58	41.76	41.74	1.32%	1,134
May 14, 2026	40.88	41.23	40.88	41.22	41.19	1.43%	4,514
May 13, 2026	40.43	40.69	40.43	40.64	40.61	0.26%	566
May 12, 2026	40.01	40.53	40.00	40.53	40.50	1.20%	791
May 11, 2026	40.12	40.15	40.05	40.05	40.03	2.39%	1,779
May 8, 2026	39.10	39.44	39.10	39.11	39.09	-0.58%	1,165
May 7, 2026	38.71	39.34	38.62	39.34	39.32	-1.09%	2,395
May 6, 2026	40.20	40.20	39.69	39.78	39.75	-3.75%	4,078
May 5, 2026	41.32	41.52	41.32	41.33	41.30	-0.86%	3,639
May 4, 2026	40.80	41.68	40.80	41.68	41.66	1.98%	1,476
May 1, 2026	40.68	40.88	40.68	40.87	40.85	-1.14%	1,567
Apr 30, 2026	41.22	41.35	41.15	41.35	41.32	1.14%	13,055
Apr 29, 2026	40.92	40.92	40.77	40.88	40.86	1.90%	2,530
Apr 28, 2026	40.11	40.33	39.96	40.12	40.09	1.23%	22,933
Apr 27, 2026	39.85	39.85	39.57	39.63	39.61	0.69%	840