BEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	10.40	10.60	10.06	10.52	10.52	0.96%	7,594
Dec 23, 2025	10.55	10.74	9.80	10.42	10.42	-1.61%	32,780
Dec 22, 2025	10.91	11.50	9.98	10.59	10.59	7.62%	439,150
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
Nov 20, 2025	18.61	20.35	12.20	12.40	12.40	-28.99%	634,839
Nov 19, 2025	16.48	19.22	15.64	17.46	17.46	7.98%	280,291
Nov 18, 2025	15.67	18.24	15.67	16.17	16.17	-3.14%	288,652
Nov 17, 2025	17.44	18.98	15.70	16.69	16.69	-7.87%	344,390
Nov 14, 2025	12.87	20.51	12.87	18.12	18.12	14.26%	450,081