BETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	93.87	95.41	93.87	95.26	95.26	4.83%	2,334
Jan 16, 2025	88.62	90.87	88.13	90.87	90.87	0.12%	1,416
Jan 15, 2025	89.87	91.23	89.87	90.76	90.76	3.96%	2,561
Jan 14, 2025	87.30	87.30	87.30	87.30	87.30	3.19%	510
Jan 13, 2025	82.43	84.61	82.43	84.61	84.61	-2.03%	1,269
Jan 10, 2025	85.68	86.36	84.15	86.36	86.36	0.75%	3,757
Jan 8, 2025	87.35	87.35	84.66	85.72	85.72	-2.81%	762
Jan 7, 2025	92.65	92.65	88.20	88.20	88.20	-6.11%	6,556
Jan 6, 2025	91.65	93.98	91.65	93.95	93.95	3.24%	3,228
Jan 3, 2025	89.45	91.00	89.45	91.00	91.00	1.70%	799
Jan 2, 2025	89.53	89.53	88.86	89.48	89.48	4.27%	2,363
Dec 31, 2024	88.04	88.11	85.82	85.82	85.82	-1.14%	6,588
Dec 30, 2024	86.00	87.09	84.17	86.81	86.81	0.22%	2,627
Dec 27, 2024	88.19	88.19	85.89	86.62	86.62	-1.15%	2,574
Dec 26, 2024	87.48	87.80	87.43	87.63	87.63	-3.63%	1,719
Dec 24, 2024	89.89	90.93	89.89	90.93	90.93	5.51%	2,709
Dec 23, 2024	85.93	86.18	85.68	86.18	86.18	-3.80%	2,919
Dec 20, 2024	89.14	90.21	89.14	89.58	89.21	0.37%	5,081
Dec 19, 2024	95.23	95.23	88.96	89.26	88.89	-5.37%	5,132
Dec 18, 2024	97.95	98.00	93.56	94.32	93.93	-5.63%	5,326
Dec 17, 2024	101.17	101.23	99.30	99.95	99.54	0.03%	6,871
Dec 16, 2024	98.44	101.33	98.44	99.92	99.51	4.38%	4,963
Dec 13, 2024	95.52	96.34	94.50	95.74	95.34	1.45%	1,668
Dec 12, 2024	96.85	96.85	94.37	94.37	93.98	-1.07%	1,879
Dec 11, 2024	94.47	95.40	94.46	95.39	95.00	5.27%	1,487
Dec 10, 2024	90.50	90.65	88.81	90.61	90.24	-0.49%	2,690
Dec 9, 2024	94.57	94.57	91.00	91.05	90.68	-5.89%	4,206
Dec 6, 2024	94.60	96.75	94.50	96.75	96.35	3.21%	3,401
Dec 5, 2024	97.44	98.03	92.85	93.74	93.36	-0.49%	9,788
Dec 4, 2024	91.08	94.20	90.43	94.20	93.81	4.45%	2,843
Dec 3, 2024	89.39	90.46	89.39	90.19	89.81	-0.06%	1,467
Dec 2, 2024	91.22	91.90	89.78	90.24	89.86	-1.82%	6,390
Nov 29, 2024	92.30	93.14	91.68	91.91	91.22	0.34%	1,507
Nov 27, 2024	90.05	92.00	89.82	91.60	90.91	6.36%	2,719
Nov 26, 2024	87.89	88.00	85.61	86.12	85.47	-3.91%	5,578
Nov 25, 2024	91.52	91.82	89.33	89.62	88.95	-3.02%	10,566
Nov 22, 2024	91.15	92.68	91.15	92.41	91.71	0.43%	8,363
Nov 21, 2024	91.04	92.49	89.83	92.01	91.32	4.85%	28,753
Nov 20, 2024	88.22	88.68	87.76	87.76	87.10	1.43%	1,423
Nov 19, 2024	86.10	87.94	86.08	86.52	85.87	0.76%	2,523
Nov 18, 2024	85.46	86.99	84.85	85.87	85.22	0.32%	4,818
Nov 15, 2024	83.67	85.60	82.39	85.60	84.96	3.53%	1,391
Nov 14, 2024	85.05	85.05	82.68	82.68	82.06	-2.53%	2,685
Nov 13, 2024	85.39	87.77	84.83	84.83	84.19	-0.57%	4,794
Nov 12, 2024	81.73	85.32	81.73	85.32	84.67	2.20%	3,962
Nov 11, 2024	79.13	83.48	79.00	83.48	82.85	13.63%	7,214
Nov 8, 2024	73.30	73.80	73.00	73.47	72.92	0.27%	1,942
Nov 7, 2024	72.05	73.27	71.31	73.27	72.72	1.52%	3,355
Nov 6, 2024	70.73	72.17	70.05	72.17	71.63	10.36%	6,400
Nov 5, 2024	65.96	65.96	65.39	65.40	64.90	2.65%	739
Nov 4, 2024	63.81	63.97	63.71	63.71	63.23	-2.94%	1,388
Nov 1, 2024	67.31	67.31	65.64	65.64	65.14	-1.66%	938
Oct 31, 2024	67.86	67.86	66.74	66.74	65.98	-3.05%	1,151
Oct 30, 2024	69.45	69.55	68.84	68.84	68.05	-0.66%	1,271
Oct 29, 2024	68.45	70.06	68.40	69.30	68.50	4.62%	3,489
Oct 28, 2024	66.00	66.37	66.00	66.24	65.48	3.67%	1,610
Oct 25, 2024	63.89	63.89	63.89	63.89	63.16	-2.23%	587
Oct 24, 2024	65.45	65.45	65.35	65.35	64.60	2.51%	914
Oct 23, 2024	64.37	64.37	62.80	63.75	63.02	-2.27%	1,813
Oct 22, 2024	64.55	65.23	64.55	65.23	64.48	-0.83%	1,347
Oct 21, 2024	65.42	65.78	64.96	65.78	65.02	-0.76%	2,542
Oct 18, 2024	65.80	66.40	65.76	66.28	65.52	2.67%	29,458
Oct 17, 2024	64.64	65.10	64.56	64.56	63.82	-1.45%	1,387
Oct 16, 2024	65.55	65.58	65.47	65.51	64.76	1.12%	1,466
Oct 15, 2024	64.11	64.81	63.90	64.78	64.04	1.03%	2,162
Oct 14, 2024	62.67	64.34	62.67	64.12	63.39	5.08%	1,651
Oct 11, 2024	59.70	61.02	59.70	61.02	60.32	5.45%	1,609
Oct 10, 2024	58.50	58.50	57.55	57.87	57.21	-2.19%	1,273
Oct 9, 2024	60.00	60.00	59.00	59.17	58.49	-1.89%	1,563
Oct 8, 2024	60.53	60.60	60.00	60.30	59.61	-1.46%	2,145
Oct 7, 2024	61.19	61.24	61.19	61.20	60.50	1.35%	942
Oct 4, 2024	59.30	60.38	58.97	60.38	59.69	2.47%	1,311
Oct 3, 2024	58.52	58.93	58.00	58.93	58.25	0.88%	3,142
Oct 2, 2024	59.06	60.48	58.41	58.41	57.74	-2.94%	4,892
Oct 1, 2024	62.08	62.08	59.50	60.18	59.49	-3.77%	3,045
Sep 30, 2024	63.00	63.00	62.43	62.54	61.35	-3.61%	1,555
Sep 27, 2024	64.88	65.51	64.88	64.88	63.65	1.38%	2,802
Sep 26, 2024	64.12	64.56	63.99	63.99	62.78	2.70%	3,135
Sep 25, 2024	63.07	63.10	62.31	62.31	61.13	-2.09%	1,848
Sep 24, 2024	62.89	63.64	62.53	63.64	62.43	1.15%	1,838
Sep 23, 2024	63.33	63.36	62.91	62.91	61.72	1.54%	1,217
Sep 20, 2024	62.02	62.02	61.96	61.96	60.79	0.05%	1,379
Sep 19, 2024	62.00	62.12	61.93	61.93	60.76	5.46%	2,561
Sep 18, 2024	58.04	59.09	58.04	58.72	57.61	-0.20%	644
Sep 17, 2024	58.11	60.07	58.11	58.84	57.73	3.49%	2,677
Sep 16, 2024	57.49	57.49	56.50	56.86	55.78	-3.62%	2,367
Sep 13, 2024	57.29	59.25	57.29	58.99	57.87	2.40%	1,561
Sep 12, 2024	57.01	57.61	56.96	57.61	56.52	1.12%	1,146
Sep 11, 2024	55.32	57.22	55.00	56.97	55.89	-0.77%	1,115
Sep 10, 2024	56.10	57.42	56.10	57.42	56.33	1.37%	836
Sep 9, 2024	55.25	56.64	54.39	56.64	55.57	6.71%	2,282
Sep 6, 2024	55.80	55.80	53.00	53.08	52.07	-4.69%	4,314
Sep 5, 2024	56.64	56.64	55.57	55.69	54.63	-3.73%	8,475
Sep 4, 2024	56.22	58.13	56.07	57.85	56.75	0.23%	2,485
Sep 3, 2024	58.87	58.87	57.50	57.72	56.62	-2.70%	2,093
Aug 30, 2024	60.07	60.11	58.50	59.32	57.50	-0.86%	2,899
Aug 29, 2024	61.55	61.55	59.67	59.83	58.00	0.18%	3,093
Aug 28, 2024	60.28	60.28	58.90	59.73	57.90	-4.28%	3,877
Aug 27, 2024	62.63	62.82	62.40	62.40	60.49	-2.32%	1,355
Aug 26, 2024	64.93	64.93	63.89	63.89	61.93	-1.05%	1,055