BEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.20	2.62	2.19	2.58	2.58	19.21%	12,461,176
May 6, 2026	1.97	2.22	1.97	2.16	2.16	6.40%	8,500,801
May 5, 2026	2.07	2.16	1.97	2.03	2.03	-4.69%	6,583,896
May 4, 2026	2.04	2.28	1.93	2.13	2.13	0.47%	913,686
May 1, 2026	2.23	2.37	2.08	2.12	2.12	-4.07%	7,312,989
Apr 30, 2026	2.05	2.53	2.03	2.21	2.21	3.76%	12,643,188
Apr 29, 2026	2.85	3.00	2.09	2.13	2.13	-54.49%	24,939,192
Apr 28, 2026	4.63	5.09	4.23	4.68	4.68	6.36%	8,168,138
Apr 27, 2026	4.44	4.75	4.24	4.40	4.40	-3.08%	2,944,028
Apr 24, 2026	4.17	4.55	4.17	4.54	4.54	5.09%	1,901,250
Apr 23, 2026	4.57	4.65	4.16	4.32	4.32	-6.90%	2,763,637
Apr 22, 2026	4.65	4.78	4.38	4.64	4.64	-7.39%	2,656,464
Apr 21, 2026	4.96	5.08	4.42	5.01	5.01	-2.53%	3,431,022
Apr 20, 2026	5.75	6.05	5.03	5.14	5.14	-10.61%	1,391,567
Apr 17, 2026	5.39	6.13	5.35	5.75	5.75	2.68%	1,624,129
Apr 16, 2026	5.45	5.99	5.34	5.60	5.60	3.51%	1,876,033
Apr 15, 2026	5.20	5.53	4.67	5.41	5.41	5.05%	3,491,270
Apr 14, 2026	7.00	7.59	5.15	5.15	5.15	-48.24%	6,119,353
Apr 13, 2026	11.38	11.71	9.89	9.95	9.95	-11.40%	684,852
Apr 10, 2026	12.34	12.34	10.69	11.23	11.23	-7.95%	364,933
Apr 9, 2026	15.33	15.33	11.65	12.20	12.20	-19.21%	750,156
Apr 8, 2026	13.80	15.63	12.45	15.10	15.10	-15.22%	339,288
Apr 7, 2026	18.34	19.20	17.30	17.81	17.81	-1.11%	100,657
Apr 6, 2026	17.92	18.42	16.73	18.01	18.01	0.33%	76,658
Apr 2, 2026	21.18	21.21	17.48	17.95	17.95	-4.47%	361,455
Apr 1, 2026	17.86	18.85	16.53	18.79	18.79	3.47%	143,364
Mar 31, 2026	22.70	23.20	18.16	18.16	18.16	-26.33%	367,553
Mar 30, 2026	20.27	25.50	20.23	24.65	24.65	21.19%	194,338
Mar 27, 2026	20.85	21.63	19.84	20.34	20.34	0.49%	259,804
Mar 26, 2026	17.77	20.77	17.11	20.24	20.24	21.23%	82,848
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	15.61	18.90	15.22	18.90	18.90	12.23%	136,557
Mar 20, 2026	14.19	17.11	13.90	16.84	16.84	19.01%	206,587
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%	239,575
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