AMS:BESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	160.20	163.85	156.90	157.55	157.55	-1.62%	357,676
Feb 3, 2026	167.35	169.05	157.00	160.15	160.15	-2.70%	557,477
Feb 2, 2026	159.00	164.60	157.85	164.60	164.60	0.06%	477,554
Jan 30, 2026	163.80	165.20	162.05	164.50	164.50	1.20%	362,032
Jan 29, 2026	171.75	172.55	162.25	162.55	162.55	-4.07%	546,394
Jan 28, 2026	180.55	182.40	168.25	169.45	169.45	-3.58%	574,130
Jan 27, 2026	177.75	178.95	172.00	175.75	175.75	0.51%	350,619
Jan 26, 2026	175.05	176.40	172.90	174.85	174.85	-0.11%	293,054
Jan 23, 2026	174.25	176.15	172.20	175.05	175.05	0.03%	301,884
Jan 22, 2026	178.05	180.70	174.35	175.00	175.00	0.55%	553,044
Jan 21, 2026	174.50	175.90	169.50	174.05	174.05	0.67%	379,834
Jan 20, 2026	167.50	174.05	166.00	172.90	172.90	2.43%	418,586
Jan 19, 2026	169.85	171.85	166.90	168.80	168.80	-2.37%	409,822
Jan 16, 2026	173.55	174.80	170.80	172.90	172.90	-0.43%	420,997
Jan 15, 2026	168.90	174.55	167.75	173.65	173.65	7.52%	799,961
Jan 14, 2026	167.00	167.45	159.60	161.50	161.50	-3.41%	495,263
Jan 13, 2026	164.40	169.30	163.15	167.20	167.20	3.11%	683,982
Jan 12, 2026	163.00	164.65	159.60	162.15	162.15	7.31%	1,123,790
Jan 9, 2026	150.00	153.00	147.25	151.10	151.10	-	663,455
Jan 8, 2026	157.90	158.75	150.55	151.10	151.10	-4.85%	459,089
Jan 7, 2026	160.75	162.10	155.90	158.80	158.80	-1.31%	585,772
Jan 6, 2026	155.20	161.55	154.55	160.90	160.90	4.65%	804,416
Jan 5, 2026	153.00	156.40	151.30	153.75	153.75	3.12%	611,802
Jan 2, 2026	136.25	149.70	136.25	149.10	149.10	11.48%	931,352
Dec 31, 2025	132.40	133.80	132.05	133.75	133.75	0.49%	90,072
Dec 30, 2025	132.60	134.60	132.20	133.10	133.10	0.76%	214,035
Dec 29, 2025	132.75	133.90	131.55	132.10	132.10	0.42%	219,055
Dec 24, 2025	131.00	132.90	131.00	131.55	131.55	-0.27%	92,283
Dec 23, 2025	130.75	132.45	130.45	131.90	131.90	0.53%	169,032
Dec 22, 2025	131.50	132.65	131.00	131.20	131.20	0.34%	206,869
Dec 19, 2025	130.60	131.55	128.45	130.75	130.75	-0.53%	507,853
Dec 18, 2025	129.00	132.90	128.60	131.45	131.45	1.66%	248,674
Dec 17, 2025	135.00	135.25	128.75	129.30	129.30	-3.22%	381,780
Dec 16, 2025	129.75	133.90	129.05	133.60	133.60	0.87%	493,466
Dec 15, 2025	130.60	132.70	130.25	132.45	132.45	0.26%	354,278
Dec 12, 2025	137.75	137.85	131.90	132.10	132.10	-3.51%	522,292
Dec 11, 2025	139.00	139.45	136.30	136.90	136.90	-2.53%	373,113
Dec 10, 2025	143.85	145.00	140.45	140.45	140.45	-1.99%	232,323
Dec 9, 2025	147.30	147.75	142.60	143.30	143.30	-2.42%	280,037
Dec 8, 2025	140.10	148.25	140.10	146.85	146.85	5.23%	519,096
Dec 5, 2025	138.25	140.95	137.60	139.55	139.55	1.49%	314,285
Dec 4, 2025	138.00	139.05	136.30	137.50	137.50	1.14%	293,589
Dec 3, 2025	133.85	136.50	133.40	135.95	135.95	3.50%	393,954
Dec 2, 2025	129.50	133.10	129.45	131.35	131.35	1.23%	394,785
Dec 1, 2025	129.60	132.00	127.60	129.75	129.75	-0.12%	317,895
Nov 28, 2025	130.00	130.40	129.25	129.90	129.90	-	285,183
Nov 27, 2025	129.45	131.35	128.80	129.90	129.90	0.23%	186,895
Nov 26, 2025	126.10	129.60	125.15	129.60	129.60	4.01%	390,882
Nov 25, 2025	125.30	125.90	121.00	124.60	124.60	0.16%	383,903
Nov 24, 2025	124.65	125.60	123.20	124.40	124.40	1.30%	638,983