BEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.85	17.85	15.94	16.70	16.70	-5.31%	47,469
Mar 24, 2026	19.17	20.00	17.45	17.63	17.63	-6.70%	143,832
Mar 23, 2026	18.06	18.90	15.11	18.90	18.90	12.23%	20,732
Mar 20, 2026	14.31	17.18	13.80	16.84	16.84	19.01%	33,230
Mar 19, 2026	17.39	17.67	13.94	14.15	14.15	-12.06%	213,212
Mar 18, 2026	15.58	16.25	14.80	16.09	16.09	3.47%	238,503
Mar 17, 2026	16.69	17.18	15.25	15.55	15.55	-7.72%	95,134
Mar 16, 2026	15.65	17.82	15.05	16.85	16.85	0.18%	83,699
Mar 13, 2026	15.64	17.32	14.90	16.82	16.82	4.28%	119,694
Mar 12, 2026	16.22	16.43	14.67	16.13	16.13	2.09%	207,043
Mar 11, 2026	17.18	17.18	14.70	15.80	15.80	-6.95%	183,501
Mar 10, 2026	17.49	17.49	15.72	16.98	16.98	-4.07%	193,129
Mar 9, 2026	23.54	23.78	16.85	17.70	17.70	-23.38%	191,508
Mar 6, 2026	19.35	23.54	18.61	23.10	23.10	30.18%	75,549
Mar 5, 2026	17.83	19.25	16.69	17.74	17.74	6.51%	73,208
Mar 4, 2026	19.07	20.33	16.66	16.66	16.66	-15.39%	113,516
Mar 3, 2026	19.32	20.75	18.74	19.69	19.69	15.82%	108,126
Mar 2, 2026	20.58	21.20	17.00	17.00	17.00	-13.88%	96,888
Feb 27, 2026	18.24	20.28	17.38	19.74	19.74	15.71%	74,107
Feb 26, 2026	16.51	18.85	16.51	17.06	17.06	6.89%	110,013
Feb 25, 2026	18.54	18.54	14.74	15.96	15.96	-11.01%	170,185
Feb 24, 2026	19.75	20.16	16.23	17.94	17.94	-7.07%	103,841
Feb 23, 2026	23.25	23.25	18.93	19.30	19.30	-16.99%	189,235
Feb 20, 2026	21.42	24.15	20.28	23.25	23.25	14.25%	41,487
Feb 19, 2026	21.25	22.30	20.15	20.35	20.35	-5.08%	25,526
Feb 18, 2026	23.63	24.50	20.65	21.44	21.44	-14.94%	25,748
Feb 17, 2026	29.69	30.00	25.21	25.21	25.21	-7.72%	19,967
Feb 13, 2026	28.07	30.66	25.42	27.32	27.32	-1.06%	16,107
Feb 12, 2026	24.98	28.00	24.64	27.61	27.61	21.27%	22,156