BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	40.38	40.86	40.36	40.35	-	-	47
Aug 17, 2026	40.29	40.39	40.10	40.35	40.35	-0.32%	7,335
Aug 14, 2026	40.16	40.50	40.15	40.48	40.48	1.99%	3,560
Aug 13, 2026	39.79	39.79	39.69	39.69	39.69	-0.25%	1,203
Aug 12, 2026	39.79	39.79	39.79	39.79	39.79	0.15%	27
Aug 11, 2026	39.78	39.86	39.73	39.73	39.73	-0.09%	1,050
Aug 10, 2026	39.25	39.77	39.25	39.77	39.77	3.73%	3,178
Aug 7, 2026	38.34	38.34	38.34	38.34	38.34	-0.99%	46
Aug 6, 2026	38.46	38.72	38.46	38.72	38.72	2.15%	538
Aug 5, 2026	38.02	38.14	37.91	37.91	37.90	-1.91%	4,780
Aug 4, 2026	38.64	38.64	38.64	38.64	38.64	-0.71%	21
Aug 3, 2026	38.69	39.06	38.69	38.92	38.92	-0.84%	1,267
Jul 31, 2026	38.80	39.25	38.80	39.25	39.25	1.19%	1,221
Jul 30, 2026	38.34	38.79	38.34	38.79	38.79	1.05%	633
Jul 29, 2026	38.45	38.45	38.38	38.38	38.38	1.23%	335
Jul 28, 2026	38.25	38.28	37.90	37.92	37.92	-1.36%	1,208
Jul 27, 2026	39.25	39.25	38.44	38.44	38.44	-3.78%	1,283
Jul 24, 2026	40.97	40.97	39.95	39.95	39.95	-1.88%	1,797
Jul 23, 2026	41.10	41.10	40.72	40.72	40.72	-0.15%	347
Jul 22, 2026	40.64	40.80	40.48	40.78	40.78	2.58%	2,543
Jul 21, 2026	39.63	39.75	39.63	39.75	39.75	-0.02%	549
Jul 20, 2026	39.69	39.92	39.69	39.76	39.76	0.24%	1,064
Jul 17, 2026	39.67	39.67	39.67	39.67	39.66	1.01%	252
Jul 16, 2026	39.33	39.33	39.27	39.27	39.27	-0.05%	1,071
Jul 15, 2026	39.79	39.79	39.17	39.29	39.28	-1.63%	1,858
Jul 14, 2026	39.87	39.94	39.87	39.94	39.94	0.22%	511
Jul 13, 2026	39.85	39.85	39.85	39.85	39.85	2.29%	186
Jul 10, 2026	39.22	39.22	38.76	38.96	38.96	-0.68%	4,949
Jul 9, 2026	39.43	39.48	39.22	39.22	39.22	-0.91%	19,445
Jul 8, 2026	39.52	39.77	39.41	39.58	39.58	1.41%	2,495
Jul 7, 2026	38.70	39.03	38.65	39.03	39.03	2.79%	1,972
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