BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	38.48	39.19	38.48	39.19	39.19	2.82%	3,087
Oct 15, 2026	37.90	38.20	37.90	38.12	38.12	-1.38%	19,959
Oct 14, 2026	39.10	39.10	38.65	38.65	38.65	-2.60%	1,270
Oct 13, 2026	39.38	39.69	39.38	39.68	39.68	1.67%	1,858
Oct 12, 2026	39.05	39.05	39.03	39.03	39.03	0.73%	2,635
Oct 9, 2026	39.18	39.18	38.75	38.75	38.75	-0.44%	567
Oct 8, 2026	38.84	38.92	38.84	38.92	38.92	1.32%	565
Oct 7, 2026	38.76	38.76	38.19	38.41	38.41	-0.92%	3,309
Oct 6, 2026	38.27	38.83	38.27	38.77	38.77	1.26%	16,272
Oct 5, 2026	37.62	38.54	37.62	38.29	38.29	1.25%	1,578
Oct 2, 2026	37.53	37.85	37.53	37.81	37.81	1.05%	3,802
Oct 1, 2026	36.86	37.42	36.86	37.42	37.42	1.11%	4,237
Sep 30, 2026	37.21	37.30	37.01	37.01	37.01	-0.28%	1,337
Sep 29, 2026	37.23	37.23	37.11	37.11	37.11	-1.36%	3,323
Sep 28, 2026	37.84	37.86	37.62	37.62	37.62	-0.61%	17,012
Sep 25, 2026	38.40	38.40	37.99	37.99	37.86	-1.18%	1,080
Sep 24, 2026	38.75	38.76	38.45	38.45	38.31	0.01%	1,532
Sep 23, 2026	39.01	39.01	38.44	38.44	38.30	-0.14%	2,346
Sep 22, 2026	38.70	39.26	38.50	38.50	38.36	-1.64%	921
Sep 21, 2026	39.29	39.29	39.14	39.14	39.00	-0.95%	2,355
Sep 18, 2026	39.72	39.72	39.52	39.52	39.37	-0.55%	1,021
Sep 17, 2026	39.71	39.78	39.65	39.73	39.59	0.22%	2,070
Sep 16, 2026	39.92	40.19	39.65	39.65	39.51	-2.72%	379
Sep 15, 2026	40.86	40.90	40.75	40.75	40.61	-0.46%	4,109
Sep 14, 2026	41.83	41.83	40.86	40.94	40.80	-1.45%	1,520
Sep 11, 2026	41.55	41.55	41.55	41.55	41.40	-0.12%	117
Sep 10, 2026	41.48	41.64	41.40	41.60	41.45	-0.37%	3,508
Sep 9, 2026	41.88	41.88	41.44	41.75	41.60	0.14%	9,212
Sep 8, 2026	41.47	41.69	41.47	41.69	41.54	0.60%	251
Sep 4, 2026	41.13	41.44	41.13	41.44	41.29	-0.17%	1,218
Sep 3, 2026	41.76	41.76	41.51	41.51	41.36	-0.38%	3,720
Sep 2, 2026	41.68	41.68	41.67	41.67	41.52	0.02%	353
Sep 1, 2026	41.31	41.66	41.31	41.66	41.51	0.90%	1,727
Aug 31, 2026	41.10	41.29	41.10	41.29	41.14	1.31%	636
Aug 28, 2026	40.76	40.76	40.76	40.76	40.61	-0.54%	134
Aug 27, 2026	40.40	40.98	40.40	40.98	40.83	0.58%	876
Aug 26, 2026	40.27	40.83	40.27	40.74	40.60	1.07%	1,105
Aug 25, 2026	40.43	40.46	40.31	40.31	40.17	-0.59%	1,292
Aug 24, 2026	40.55	40.55	40.55	40.55	40.40	0.02%	37
Aug 21, 2026	40.70	40.70	40.54	40.54	40.39	-0.53%	554
Aug 20, 2026	40.98	40.98	40.76	40.76	40.61	0.67%	1,058
Aug 19, 2026	40.57	40.68	40.48	40.48	40.34	-0.76%	4,521
Aug 18, 2026	40.81	40.81	40.79	40.79	40.65	1.09%	2,117
Aug 17, 2026	40.29	40.39	40.10	40.35	40.21	-0.32%	7,335
Aug 14, 2026	40.16	40.50	40.15	40.48	40.34	1.99%	3,560
Aug 13, 2026	39.79	39.79	39.69	39.69	39.55	-0.25%	1,203
Aug 12, 2026	39.79	39.79	39.79	39.79	39.65	0.15%	27
Aug 11, 2026	39.78	39.86	39.73	39.73	39.59	-0.09%	1,050
Aug 10, 2026	39.25	39.77	39.25	39.77	39.62	3.73%	3,178
Aug 7, 2026	38.34	38.34	38.34	38.34	38.20	-0.99%	46