BETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	80.29	80.47	80.15	80.15	80.15	-4.04%	675
Feb 20, 2025	82.89	83.52	82.89	83.52	83.52	2.26%	740
Feb 19, 2025	81.66	81.95	81.66	81.68	81.68	2.47%	717
Feb 18, 2025	84.00	84.00	79.48	79.71	79.71	-3.48%	3,506
Feb 14, 2025	83.24	83.24	82.58	82.58	82.58	1.43%	772
Feb 13, 2025	81.04	81.41	81.04	81.41	81.41	-0.95%	876
Feb 12, 2025	80.91	82.54	80.91	82.20	82.20	2.18%	770
Feb 11, 2025	82.10	82.22	80.44	80.44	80.44	-2.43%	915
Feb 10, 2025	82.40	82.45	82.00	82.45	82.45	1.92%	926
Feb 7, 2025	85.00	85.11	80.90	80.90	80.90	-1.71%	1,665
Feb 6, 2025	83.31	83.31	82.15	82.31	82.31	-0.76%	1,622
Feb 5, 2025	83.85	83.85	82.09	82.93	82.93	-1.14%	3,215
Feb 4, 2025	83.80	84.78	83.80	83.89	83.89	-2.06%	2,304
Feb 3, 2025	80.87	85.66	80.59	85.66	85.66	-6.17%	3,652
Jan 31, 2025	94.11	95.01	91.29	91.29	88.44	-2.61%	5,476
Jan 30, 2025	94.24	94.46	93.74	93.74	90.81	1.12%	993
Jan 29, 2025	92.71	92.71	92.71	92.71	89.81	2.88%	511
Jan 28, 2025	91.50	92.05	90.11	90.11	87.29	-0.53%	2,517
Jan 27, 2025	89.65	90.69	88.34	90.59	87.76	-4.02%	5,594
Jan 24, 2025	95.50	95.86	94.39	94.39	91.43	2.18%	2,276
Jan 23, 2025	91.78	93.87	91.78	92.37	89.48	-1.01%	1,305
Jan 22, 2025	93.43	93.43	93.31	93.31	90.39	-2.04%	714
Jan 21, 2025	95.10	95.84	93.34	95.25	92.27	-	3,250
Jan 17, 2025	93.87	95.41	93.87	95.26	92.28	4.83%	2,334
Jan 16, 2025	88.62	90.87	88.13	90.87	88.03	0.12%	1,416
Jan 15, 2025	89.87	91.23	89.87	90.76	87.92	3.96%	2,561
Jan 14, 2025	87.30	87.30	87.30	87.30	84.57	3.19%	510
Jan 13, 2025	82.43	84.61	82.43	84.61	81.96	-2.03%	1,269
Jan 10, 2025	85.68	86.36	84.15	86.36	83.66	0.75%	3,757
Jan 8, 2025	87.35	87.35	84.66	85.72	83.04	-2.81%	762
Jan 7, 2025	92.65	92.65	88.20	88.20	85.44	-6.11%	6,556
Jan 6, 2025	91.65	93.98	91.65	93.95	91.01	3.24%	3,228
Jan 3, 2025	89.45	91.00	89.45	91.00	88.15	1.70%	799
Jan 2, 2025	89.53	89.53	88.86	89.48	86.68	4.27%	2,363
Dec 31, 2024	88.04	88.11	85.82	85.82	83.14	-1.14%	6,588
Dec 30, 2024	86.00	87.09	84.17	86.81	84.10	0.22%	2,627
Dec 27, 2024	88.19	88.19	85.89	86.62	83.91	-1.15%	2,574
Dec 26, 2024	87.48	87.80	87.43	87.63	84.89	-3.63%	1,719
Dec 24, 2024	89.89	90.93	89.89	90.93	88.08	5.51%	2,709
Dec 23, 2024	85.93	86.18	85.68	86.18	83.49	-3.80%	2,919
Dec 20, 2024	89.14	90.21	89.14	89.58	86.42	0.37%	5,081
Dec 19, 2024	95.23	95.23	88.96	89.26	86.11	-5.37%	5,132
Dec 18, 2024	97.95	98.00	93.56	94.32	91.00	-5.63%	5,326
Dec 17, 2024	101.17	101.23	99.30	99.95	96.43	0.03%	6,871
Dec 16, 2024	98.44	101.33	98.44	99.92	96.40	4.38%	4,963
Dec 13, 2024	95.52	96.34	94.50	95.74	92.36	1.45%	1,668
Dec 12, 2024	96.85	96.85	94.37	94.37	91.04	-1.07%	1,879
Dec 11, 2024	94.47	95.40	94.46	95.39	92.02	5.27%	1,487
Dec 10, 2024	90.50	90.65	88.81	90.61	87.41	-0.49%	2,690
Dec 9, 2024	94.57	94.57	91.00	91.05	87.84	-5.89%	4,206
Dec 6, 2024	94.60	96.75	94.50	96.75	93.34	3.21%	3,401
Dec 5, 2024	97.44	98.03	92.85	93.74	90.44	-0.49%	9,788
Dec 4, 2024	91.08	94.20	90.43	94.20	90.88	4.45%	2,843
Dec 3, 2024	89.39	90.46	89.39	90.19	87.00	-0.06%	1,467
Dec 2, 2024	91.22	91.90	89.78	90.24	87.05	-1.82%	6,390
Nov 29, 2024	92.30	93.14	91.68	91.91	88.36	0.34%	1,507
Nov 27, 2024	90.05	92.00	89.82	91.60	88.06	6.36%	2,719
Nov 26, 2024	87.89	88.00	85.61	86.12	82.80	-3.91%	5,578
Nov 25, 2024	91.52	91.82	89.33	89.62	86.16	-3.02%	10,566
Nov 22, 2024	91.15	92.68	91.15	92.41	88.84	0.43%	8,363
Nov 21, 2024	91.04	92.49	89.83	92.01	88.46	4.85%	28,753
Nov 20, 2024	88.22	88.68	87.76	87.76	84.37	1.43%	1,423
Nov 19, 2024	86.10	87.94	86.08	86.52	83.18	0.76%	2,523
Nov 18, 2024	85.46	86.99	84.85	85.87	82.56	0.32%	4,818
Nov 15, 2024	83.67	85.60	82.39	85.60	82.30	3.53%	1,391
Nov 14, 2024	85.05	85.05	82.68	82.68	79.49	-2.53%	2,685
Nov 13, 2024	85.39	87.77	84.83	84.83	81.56	-0.57%	4,794
Nov 12, 2024	81.73	85.32	81.73	85.32	82.03	2.20%	3,962
Nov 11, 2024	79.13	83.48	79.00	83.48	80.26	13.63%	7,214
Nov 8, 2024	73.30	73.80	73.00	73.47	70.64	0.27%	1,942
Nov 7, 2024	72.05	73.27	71.31	73.27	70.44	1.52%	3,355
Nov 6, 2024	70.73	72.17	70.05	72.17	69.39	10.36%	6,400
Nov 5, 2024	65.96	65.96	65.39	65.40	62.87	2.65%	739
Nov 4, 2024	63.81	63.97	63.71	63.71	61.25	-2.94%	1,388
Nov 1, 2024	67.31	67.31	65.64	65.64	63.10	-1.66%	938
Oct 31, 2024	67.86	67.86	66.74	66.74	63.91	-3.05%	1,151
Oct 30, 2024	69.45	69.55	68.84	68.84	65.92	-0.66%	1,271
Oct 29, 2024	68.45	70.06	68.40	69.30	66.36	4.62%	3,489
Oct 28, 2024	66.00	66.37	66.00	66.24	63.43	3.67%	1,610
Oct 25, 2024	63.89	63.89	63.89	63.89	61.18	-2.23%	587
Oct 24, 2024	65.45	65.45	65.35	65.35	62.58	2.51%	914
Oct 23, 2024	64.37	64.37	62.80	63.75	61.05	-2.27%	1,813
Oct 22, 2024	64.55	65.23	64.55	65.23	62.46	-0.83%	1,347
Oct 21, 2024	65.42	65.78	64.96	65.78	62.99	-0.76%	2,542
Oct 18, 2024	65.80	66.40	65.76	66.28	63.47	2.67%	29,458
Oct 17, 2024	64.64	65.10	64.56	64.56	61.82	-1.45%	1,387
Oct 16, 2024	65.55	65.58	65.47	65.51	62.73	1.12%	1,466
Oct 15, 2024	64.11	64.81	63.90	64.78	62.04	1.03%	2,162
Oct 14, 2024	62.67	64.34	62.67	64.12	61.41	5.08%	1,651
Oct 11, 2024	59.70	61.02	59.70	61.02	58.44	5.45%	1,609
Oct 10, 2024	58.50	58.50	57.55	57.87	55.42	-2.19%	1,273
Oct 9, 2024	60.00	60.00	59.00	59.17	56.66	-1.89%	1,563
Oct 8, 2024	60.53	60.60	60.00	60.30	57.75	-1.46%	2,145
Oct 7, 2024	61.19	61.24	61.19	61.20	58.60	1.35%	942
Oct 4, 2024	59.30	60.38	58.97	60.38	57.82	2.47%	1,311
Oct 3, 2024	58.52	58.93	58.00	58.93	56.43	0.88%	3,142
Oct 2, 2024	59.06	60.48	58.41	58.41	55.93	-2.94%	4,892
Oct 1, 2024	62.08	62.08	59.50	60.18	57.63	-3.77%	3,045
Sep 30, 2024	63.00	63.00	62.43	62.54	59.43	-3.61%	1,555
Sep 27, 2024	64.88	65.51	64.88	64.88	61.66	1.38%	2,802