BETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	86.00	86.00	84.27	84.27	84.27	-2.31%	5,462
May 27, 2025	86.79	86.79	86.01	86.26	86.26	1.21%	1,956
May 23, 2025	85.32	86.15	84.47	85.23	85.23	-1.89%	2,203
May 22, 2025	87.61	87.75	86.87	86.87	86.87	2.36%	3,198
May 21, 2025	84.35	84.87	83.64	84.87	84.87	1.18%	4,245
May 20, 2025	82.36	83.87	82.36	83.87	83.87	1.20%	1,718
May 19, 2025	82.83	82.88	82.83	82.88	82.88	0.71%	650
May 16, 2025	82.06	82.44	82.06	82.30	82.30	1.13%	1,217
May 15, 2025	81.07	81.68	81.00	81.38	81.38	-0.60%	2,290
May 14, 2025	81.90	82.48	81.45	81.87	81.87	-1.57%	1,737
May 13, 2025	82.63	83.76	82.63	83.17	83.17	3.79%	2,965
May 12, 2025	81.80	82.35	80.13	80.13	80.13	-0.43%	2,077
May 9, 2025	80.71	81.00	80.22	80.48	80.48	2.96%	4,100
May 8, 2025	76.14	78.17	76.14	78.17	78.17	6.62%	1,239
May 7, 2025	74.35	74.35	73.32	73.32	73.32	1.22%	873
May 6, 2025	71.32	72.43	71.32	72.43	72.43	0.39%	444
May 5, 2025	71.88	72.15	71.86	72.15	72.15	-2.63%	1,111
May 2, 2025	74.10	74.10	74.10	74.10	74.10	0.60%	174
May 1, 2025	74.64	74.64	73.66	73.66	73.66	1.02%	966
Apr 30, 2025	73.09	73.09	72.92	72.92	72.01	-1.17%	260
Apr 29, 2025	74.19	74.19	73.54	73.78	72.86	0.42%	864
Apr 28, 2025	74.33	74.33	73.39	73.47	72.55	-0.74%	920
Apr 25, 2025	74.02	74.03	73.60	74.02	73.09	1.92%	5,647
Apr 24, 2025	71.93	72.63	71.93	72.63	71.72	0.17%	724
Apr 23, 2025	73.23	73.23	72.50	72.50	71.60	2.22%	640
Apr 22, 2025	70.10	70.93	69.94	70.93	70.04	4.93%	1,013
Apr 21, 2025	67.58	68.56	67.49	67.60	66.75	2.58%	973
Apr 17, 2025	66.13	66.13	65.90	65.90	65.07	0.53%	4,430
Apr 16, 2025	65.10	65.55	65.10	65.55	64.73	0.28%	2,455
Apr 15, 2025	67.37	67.37	65.29	65.36	64.55	-1.06%	791
Apr 14, 2025	66.08	66.08	66.06	66.06	65.24	1.50%	747
Apr 11, 2025	65.03	65.09	64.94	65.09	64.27	5.05%	2,456
Apr 10, 2025	63.47	63.47	61.52	61.96	61.18	-3.64%	1,942
Apr 9, 2025	59.51	64.59	59.51	64.30	63.50	7.72%	3,045
Apr 8, 2025	62.01	62.45	59.69	59.69	58.94	-2.22%	3,669
Apr 7, 2025	59.91	63.63	59.91	61.04	60.28	-7.63%	4,906
Apr 4, 2025	64.64	66.12	64.64	66.09	65.26	2.35%	1,078
Apr 3, 2025	64.36	64.59	64.13	64.57	63.76	-5.75%	1,313
Apr 2, 2025	68.65	68.65	68.34	68.50	67.65	1.98%	513
Apr 1, 2025	66.16	67.17	66.16	67.17	66.33	2.37%	1,664
Mar 31, 2025	64.93	65.62	64.93	65.62	64.32	-1.56%	9,990
Mar 28, 2025	66.47	66.69	66.47	66.65	65.34	-4.36%	807
Mar 27, 2025	69.69	69.69	69.69	69.69	68.31	0.56%	210
Mar 26, 2025	69.24	69.46	69.24	69.30	67.93	-2.05%	1,694
Mar 25, 2025	70.52	70.75	70.52	70.75	69.35	-0.18%	835
Mar 24, 2025	70.67	70.88	70.40	70.88	69.48	5.25%	2,212
Mar 21, 2025	67.24	67.34	67.13	67.34	66.01	-0.29%	1,661
Mar 20, 2025	69.26	69.27	67.19	67.54	66.21	-1.61%	3,602
Mar 19, 2025	67.76	68.65	67.75	68.65	67.29	4.17%	1,458
Mar 18, 2025	65.08	65.90	65.08	65.90	64.60	-2.64%	1,625