AMS:BESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	182.35	188.85	179.30	188.45	188.45	2.98%	311,457
Mar 16, 2026	186.50	188.35	182.15	183.00	183.00	-1.13%	453,623
Mar 13, 2026	195.00	200.50	185.10	185.10	185.10	5.62%	1,282,365
Mar 12, 2026	174.20	178.65	172.50	175.25	175.25	0.17%	489,411
Mar 11, 2026	172.55	176.30	170.15	174.95	174.95	0.20%	391,347
Mar 10, 2026	171.65	174.95	168.70	174.60	174.60	4.99%	549,766
Mar 9, 2026	147.45	166.30	145.15	166.30	166.30	6.40%	699,137
Mar 6, 2026	188.60	188.60	151.75	156.30	156.30	-17.15%	2,082,034
Mar 5, 2026	193.60	197.50	187.90	188.65	188.65	-1.23%	467,037
Mar 4, 2026	181.75	192.70	181.70	191.00	191.00	5.32%	480,807
Mar 3, 2026	183.30	183.75	176.70	181.35	181.35	-3.79%	514,501
Mar 2, 2026	185.00	191.75	182.40	188.50	188.50	-0.48%	439,738
Feb 27, 2026	190.25	191.80	187.45	189.40	189.40	0.26%	611,142
Feb 26, 2026	194.55	196.85	186.20	188.90	188.90	-4.40%	492,803
Feb 25, 2026	193.00	198.80	191.40	197.60	197.60	2.76%	428,244
Feb 24, 2026	189.80	197.80	188.20	192.30	192.30	2.48%	716,030
Feb 23, 2026	182.10	189.85	180.40	187.65	187.65	1.71%	464,740
Feb 20, 2026	176.00	185.10	175.78	184.50	184.50	6.65%	710,398
Feb 19, 2026	181.40	181.70	171.55	173.00	173.00	-7.49%	788,662
Feb 18, 2026	180.05	189.10	180.00	187.00	187.00	3.83%	600,120
Feb 17, 2026	176.60	181.05	172.30	180.10	180.10	0.90%	356,568
Feb 16, 2026	176.50	178.50	175.05	178.50	178.50	1.31%	183,989
Feb 13, 2026	172.30	176.75	170.15	176.20	176.20	4.45%	646,943
Feb 12, 2026	173.00	173.80	168.70	168.70	168.70	-1.29%	364,946
Feb 11, 2026	168.85	172.45	167.00	170.90	170.90	1.09%	277,673
Feb 10, 2026	166.80	170.35	165.55	169.05	169.05	0.99%	288,394
Feb 9, 2026	168.20	168.50	165.25	167.40	167.40	1.15%	261,667
Feb 6, 2026	159.10	165.65	158.35	165.50	165.50	2.95%	321,364
Feb 5, 2026	157.35	162.70	156.55	160.75	160.75	2.03%	311,336
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