BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.93	39.23	38.61	38.61	-	-1.58%	412
May 28, 2026	39.51	39.52	39.23	39.23	39.22	-0.65%	2,470
May 27, 2026	39.74	39.74	39.48	39.48	39.48	-2.42%	266
May 26, 2026	41.24	41.24	40.46	40.46	40.46	-2.20%	2,786
May 22, 2026	41.20	41.37	40.99	41.37	41.37	0.28%	20,518
May 21, 2026	42.06	42.06	41.25	41.25	41.25	-1.06%	4,539
May 20, 2026	42.55	42.55	41.61	41.70	41.70	-1.85%	2,765
May 19, 2026	41.91	42.50	41.82	42.48	42.48	1.22%	3,723
May 18, 2026	41.35	42.04	41.35	41.97	41.97	0.49%	1,611
May 15, 2026	41.58	41.76	41.58	41.76	41.76	1.32%	1,134
May 14, 2026	40.88	41.23	40.88	41.22	41.22	1.43%	4,514
May 13, 2026	40.43	40.69	40.43	40.64	40.63	0.26%	566
May 12, 2026	40.01	40.53	40.00	40.53	40.53	1.20%	791
May 11, 2026	40.12	40.15	40.05	40.05	40.05	2.39%	1,779
May 8, 2026	39.10	39.44	39.10	39.11	39.11	-0.58%	1,165
May 7, 2026	38.71	39.34	38.62	39.34	39.34	-1.09%	2,395
May 6, 2026	40.20	40.20	39.69	39.78	39.78	-3.75%	4,078
May 5, 2026	41.32	41.52	41.32	41.33	41.33	-0.86%	3,639
May 4, 2026	40.80	41.68	40.80	41.68	41.68	1.98%	1,476
May 1, 2026	40.68	40.88	40.68	40.87	40.87	-1.14%	1,567
Apr 30, 2026	41.22	41.35	41.15	41.35	41.35	1.14%	13,055
Apr 29, 2026	40.92	40.92	40.77	40.88	40.88	1.90%	2,530
Apr 28, 2026	40.11	40.33	39.96	40.12	40.12	1.23%	22,933
Apr 27, 2026	39.85	39.85	39.57	39.63	39.63	0.69%	840
Apr 24, 2026	39.24	39.36	39.24	39.36	39.36	-0.74%	772
Apr 23, 2026	39.56	39.66	39.56	39.66	39.65	1.03%	2,467
Apr 22, 2026	39.25	39.25	39.25	39.25	39.25	1.35%	158
Apr 21, 2026	38.73	38.73	38.73	38.73	38.72	1.78%	138
Apr 20, 2026	38.13	38.16	38.05	38.05	38.05	0.56%	882
Apr 17, 2026	37.99	37.99	37.28	37.83	37.83	-2.82%	5,176
Apr 16, 2026	38.58	38.93	38.58	38.93	38.93	1.60%	1,072
Apr 15, 2026	38.30	38.49	38.30	38.32	38.32	-0.08%	2,055
Apr 14, 2026	38.36	38.42	38.34	38.35	38.35	-1.43%	1,392
Apr 13, 2026	39.60	39.65	38.91	38.91	38.90	-0.63%	1,941
Apr 10, 2026	38.95	39.15	38.95	39.15	39.15	0.26%	328
Apr 9, 2026	40.10	40.10	39.05	39.05	39.05	-1.84%	1,680
Apr 8, 2026	38.95	39.79	38.43	39.79	39.78	-2.70%	9,692
Apr 7, 2026	40.33	41.00	40.33	40.89	40.89	1.38%	1,933
Apr 6, 2026	39.76	40.42	39.76	40.33	40.33	0.73%	4,011
Apr 2, 2026	40.56	40.56	40.04	40.04	40.04	1.24%	1,356
Apr 1, 2026	39.97	39.97	39.45	39.55	39.55	-2.81%	7,018
Mar 31, 2026	41.69	41.69	40.70	40.70	40.70	-2.06%	723
Mar 30, 2026	42.27	42.27	41.55	41.55	41.55	-1.03%	964
Mar 27, 2026	42.27	42.27	42.11	42.11	41.98	0.21%	244
Mar 26, 2026	41.84	43.41	39.46	42.02	41.89	1.48%	12,780
Mar 25, 2026	40.89	41.41	40.89	41.41	41.28	0.42%	1,051
Mar 24, 2026	41.40	41.40	41.24	41.24	41.11	1.62%	391
Mar 23, 2026	39.94	40.58	39.94	40.58	40.45	0.31%	425
Mar 20, 2026	40.74	41.00	40.45	40.45	40.33	0.12%	639
Mar 19, 2026	40.33	41.04	40.33	40.40	40.28	1.38%	4,545