BEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	32.91	33.42	19.15	25.02	25.02	-22.97%	119,900
Feb 3, 2026	31.39	35.30	29.12	32.48	32.48	15.71%	672,787
Feb 2, 2026	25.85	28.81	24.90	28.07	28.07	6.12%	331,176
Jan 30, 2026	27.83	30.00	24.67	26.45	26.45	-6.64%	484,031
Jan 29, 2026	31.47	31.60	25.80	28.33	28.33	-10.60%	622,558
Jan 28, 2026	27.64	32.35	27.48	31.69	31.69	16.76%	548,120
Jan 27, 2026	23.01	27.30	21.87	27.14	27.14	19.14%	351,532
Jan 26, 2026	24.40	25.61	22.09	22.78	22.78	-7.70%	322,357
Jan 23, 2026	23.82	25.71	22.28	24.68	24.68	-1.20%	371,158
Jan 22, 2026	27.50	28.18	23.61	24.98	24.98	-6.09%	468,350
Jan 21, 2026	27.69	28.49	23.84	26.60	26.60	-1.70%	505,599
Jan 20, 2026	24.50	28.30	24.28	27.06	27.06	2.62%	676,765
Jan 16, 2026	24.86	26.69	23.65	26.37	26.37	15.25%	564,270
Jan 15, 2026	22.49	24.56	21.65	22.88	22.88	8.13%	477,059
Jan 14, 2026	22.79	23.00	20.00	21.16	21.16	-8.79%	409,556
Jan 13, 2026	22.50	25.21	21.90	23.20	23.20	3.99%	964,895
Jan 12, 2026	20.14	22.69	19.70	22.31	22.31	4.30%	504,525
Jan 9, 2026	18.18	22.16	17.75	21.39	21.39	19.83%	798,335
Jan 8, 2026	17.58	19.44	16.45	17.85	17.85	25.62%	1,512,999
Jan 7, 2026	14.06	15.25	13.13	14.21	14.21	9.81%	712,266
Jan 6, 2026	13.52	14.08	11.79	12.94	12.94	-1.90%	649,268
Jan 5, 2026	13.11	14.00	12.39	13.19	13.19	11.87%	686,488
Jan 2, 2026	10.27	11.92	9.82	11.79	11.79	25.56%	672,852
Dec 31, 2025	9.51	9.77	8.82	9.39	9.39	-1.05%	210,829
Dec 30, 2025	9.70	10.06	9.18	9.49	9.49	-2.67%	222,694
Dec 29, 2025	9.37	10.60	9.25	9.75	9.75	-3.56%	341,644
Dec 26, 2025	10.65	10.65	9.76	10.11	10.11	-3.90%	186,844
Dec 24, 2025	10.39	10.61	10.03	10.52	10.52	0.96%	83,722
Dec 23, 2025	10.31	10.89	9.80	10.42	10.42	-1.61%	278,756
Dec 22, 2025	10.91	11.50	9.98	10.59	10.59	7.62%	441,150
Dec 19, 2025	8.39	10.14	8.38	9.84	9.84	21.48%	996,706
Dec 18, 2025	8.61	9.20	7.86	8.10	8.10	7.86%	1,203,839
Dec 17, 2025	10.10	10.45	7.20	7.51	7.51	-24.06%	1,204,883
Dec 16, 2025	10.09	10.27	8.90	9.89	9.89	-4.26%	860,085
Dec 15, 2025	12.09	12.15	10.29	10.33	10.33	-11.71%	597,416
Dec 12, 2025	14.66	15.11	11.52	11.70	11.70	-25.57%	784,308
Dec 11, 2025	13.29	16.07	12.60	15.72	15.72	15.25%	626,457
Dec 10, 2025	15.34	15.42	13.33	13.64	13.64	-15.07%	1,447,915
Dec 9, 2025	16.50	17.23	15.84	16.06	16.06	-4.46%	359,268
Dec 8, 2025	19.53	19.54	15.70	16.81	16.81	-12.45%	815,439
Dec 5, 2025	18.28	19.38	17.08	19.20	19.20	1.80%	570,701
Dec 4, 2025	14.49	19.24	14.20	18.86	18.86	30.79%	771,751
Dec 3, 2025	14.50	15.06	13.50	14.42	14.42	-4.88%	588,008
Dec 2, 2025	14.22	16.39	14.19	15.16	15.16	11.80%	792,757
Dec 1, 2025	15.88	17.10	13.51	13.56	13.56	-18.71%	828,200
Nov 28, 2025	15.26	16.68	14.81	16.68	16.68	16.40%	375,712
Nov 26, 2025	14.01	14.64	11.98	14.33	14.33	14.64%	497,098
Nov 25, 2025	12.26	12.69	10.23	12.50	12.50	-3.62%	490,128
Nov 24, 2025	11.55	13.26	11.44	12.97	12.97	12.78%	357,132
Nov 21, 2025	12.77	12.77	7.89	11.50	11.50	-7.25%	1,134,626