BEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	13.85	16.47	13.32	14.69	14.69	10.95%	2,636,425
Jul 7, 2026	11.89	13.78	11.58	13.24	13.24	17.85%	1,364,488
Jul 6, 2026	12.54	13.05	10.22	11.24	11.24	-17.63%	1,411,022
Jul 2, 2026	11.56	14.75	10.63	13.64	13.64	12.26%	1,617,851
Jul 1, 2026	12.14	12.34	9.88	12.15	12.15	9.46%	1,600,861
Jun 30, 2026	13.46	13.46	10.60	11.10	11.10	-19.91%	1,747,878
Jun 29, 2026	14.47	15.80	12.85	13.86	13.86	-18.52%	1,036,522
Jun 26, 2026	14.22	17.35	13.40	17.01	17.01	36.63%	1,059,801
Jun 25, 2026	10.00	13.22	9.59	12.45	12.45	10.37%	1,025,335
Jun 24, 2026	11.22	12.06	9.95	11.28	11.28	-2.59%	1,476,897
Jun 23, 2026	12.36	12.93	11.18	11.58	11.58	13.70%	927,908
Jun 22, 2026	11.24	11.26	9.98	10.19	10.19	-10.74%	591,236
Jun 18, 2026	14.85	15.07	11.32	11.41	11.41	-30.47%	791,490
Jun 17, 2026	16.20	16.84	15.14	16.41	16.41	-2.44%	241,105
Jun 16, 2026	17.80	18.02	14.75	16.82	16.82	-4.49%	363,949
Jun 15, 2026	17.96	18.37	16.83	17.61	17.61	-11.11%	114,610
Jun 12, 2026	22.28	22.28	18.38	19.81	19.81	-9.13%	172,068
Jun 11, 2026	23.31	25.31	21.05	21.80	21.80	-12.59%	117,427
Jun 10, 2026	22.55	25.48	21.16	24.94	24.94	19.67%	222,243
Jun 9, 2026	20.50	23.92	17.37	20.84	20.84	-5.06%	189,230
Jun 8, 2026	20.22	22.80	20.19	21.95	21.95	7.13%	135,159
Jun 5, 2026	18.66	21.72	18.42	20.49	20.49	19.75%	170,822
Jun 4, 2026	18.82	19.24	16.69	17.11	17.11	-3.28%	186,765
Jun 3, 2026	16.49	18.08	16.45	17.69	17.69	10.22%	121,293
Jun 2, 2026	19.20	19.40	15.70	16.05	16.05	-21.32%	665,798
Jun 1, 2026	20.00	20.75	18.50	20.40	20.40	7.94%	408,623
May 29, 2026	19.40	20.90	18.65	18.90	18.90	4.42%	423,269
May 28, 2026	17.50	18.60	16.20	18.10	18.10	1.97%	433,778
May 27, 2026	16.80	18.60	16.60	17.75	17.75	5.97%	555,752
May 26, 2026	15.40	17.00	15.10	16.75	16.75	-	624,640
May 22, 2026	15.00	16.80	14.70	16.75	16.75	3.40%	773,910
May 21, 2026	19.30	19.30	14.70	16.20	16.20	-17.77%	1,801,756
May 20, 2026	22.10	23.00	17.90	19.70	19.70	-16.53%	794,664
May 19, 2026	25.40	27.15	22.25	23.60	23.60	-1.67%	497,448
May 18, 2026	21.20	25.60	21.20	24.00	24.00	12.68%	653,724
May 15, 2026	20.05	21.40	19.90	21.30	21.30	18.01%	528,494
May 14, 2026	19.80	21.00	17.30	18.05	18.05	-9.30%	595,317
May 13, 2026	20.70	22.90	18.80	19.90	19.90	-6.57%	464,284
May 12, 2026	22.00	23.55	20.20	21.30	21.30	2.40%	550,052
May 11, 2026	23.80	23.85	18.51	20.80	20.80	-17.79%	745,377
May 8, 2026	22.90	27.60	22.90	25.30	25.30	-1.75%	551,910
May 7, 2026	22.00	26.15	21.90	25.75	25.75	19.21%	1,247,197
May 6, 2026	19.70	22.20	19.70	21.60	21.60	6.40%	851,764
May 5, 2026	20.70	21.55	19.70	20.30	20.30	-4.69%	658,389
May 4, 2026	20.30	22.85	19.20	21.30	21.30	0.47%	877,196
May 1, 2026	22.30	23.70	20.80	21.20	21.20	-4.07%	739,669
Apr 30, 2026	20.50	25.30	20.30	22.10	22.10	3.76%	1,270,665
Apr 29, 2026	28.50	30.00	20.90	21.30	21.30	-54.49%	2,537,114
Apr 28, 2026	46.30	50.90	42.30	46.80	46.80	6.36%	816,813
Apr 27, 2026	44.40	47.50	42.39	44.00	44.00	-3.08%	294,402