AMS:BESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	285.00	288.60	281.10	284.00	284.00	0.71%	401,116
May 25, 2026	278.10	283.40	274.40	282.00	282.00	3.07%	220,343
May 22, 2026	275.00	278.50	271.70	273.60	273.60	1.18%	416,667
May 21, 2026	265.50	273.50	264.70	270.40	270.40	2.04%	341,710
May 20, 2026	255.00	267.00	254.90	265.00	265.00	3.96%	421,371
May 19, 2026	255.00	259.70	251.00	254.90	254.90	-0.35%	331,921
May 18, 2026	258.30	266.70	254.80	255.80	255.80	-2.29%	431,775
May 15, 2026	260.30	263.10	256.20	261.80	261.80	-1.84%	419,041
May 14, 2026	261.00	268.50	259.20	266.70	266.70	3.29%	368,311
May 13, 2026	255.30	259.10	251.30	258.20	258.20	3.36%	461,438
May 12, 2026	258.60	259.30	248.70	249.80	249.80	-4.40%	376,801
May 11, 2026	262.00	264.70	257.70	261.30	261.30	0.19%	299,430
May 8, 2026	253.50	262.20	251.80	260.80	260.80	2.39%	321,387
May 7, 2026	258.30	261.60	254.60	254.70	254.70	-0.12%	477,866
May 6, 2026	258.70	263.80	249.10	255.00	255.00	0.39%	558,976
May 5, 2026	245.60	254.20	242.90	254.00	254.00	3.97%	471,006
May 4, 2026	251.60	254.80	243.80	244.30	244.30	-1.17%	429,884
Apr 30, 2026	237.40	247.20	237.20	247.20	247.20	3.26%	494,581
Apr 29, 2026	237.60	241.80	236.30	239.40	239.40	1.74%	362,514
Apr 28, 2026	246.00	246.40	230.80	235.30	235.30	-5.12%	556,723
Apr 27, 2026	252.40	254.60	242.00	248.00	248.00	-1.05%	460,565
Apr 24, 2026	245.00	257.40	241.70	252.20	250.62	4.30%	643,640
Apr 23, 2026	238.40	245.60	235.30	241.80	240.29	4.09%	784,897
Apr 22, 2026	230.20	235.40	230.10	232.30	230.84	1.93%	658,968
Apr 21, 2026	229.70	229.80	224.60	227.90	226.47	0.40%	402,529
Apr 20, 2026	228.60	230.00	225.30	227.00	225.58	0.09%	444,574
Apr 17, 2026	219.00	228.80	218.60	226.80	225.38	2.86%	463,152
Apr 16, 2026	221.90	222.90	212.30	220.50	219.12	1.33%	389,771
Apr 15, 2026	218.00	223.30	214.80	217.60	216.24	-0.18%	387,657
Apr 14, 2026	213.30	222.10	213.30	218.00	216.63	5.36%	486,185
Apr 13, 2026	209.90	211.90	206.10	206.90	205.60	-2.17%	358,145
Apr 10, 2026	208.70	214.00	206.90	211.50	210.17	2.62%	458,449
Apr 9, 2026	205.10	208.60	203.80	206.10	204.81	-0.43%	399,537
Apr 8, 2026	200.50	207.00	199.70	207.00	205.70	8.18%	744,729
Apr 7, 2026	190.00	194.50	186.40	191.35	190.15	0.63%	479,170
Apr 2, 2026	180.80	190.95	176.70	190.15	188.96	1.39%	553,201
Apr 1, 2026	186.00	188.60	181.85	187.55	186.38	4.81%	468,917
Mar 31, 2026	171.60	180.65	167.85	178.95	177.83	2.73%	510,929
Mar 30, 2026	175.00	181.20	172.80	174.20	173.11	-0.37%	396,508
Mar 27, 2026	182.60	182.95	172.20	174.85	173.75	-5.69%	452,194
Mar 26, 2026	186.15	188.90	183.00	185.40	184.24	-0.05%	383,215
Mar 25, 2026	187.25	190.05	183.60	185.50	184.34	0.76%	468,166
Mar 24, 2026	184.00	186.75	178.85	184.10	182.95	0.85%	342,473
Mar 23, 2026	174.50	188.60	172.00	182.55	181.41	2.27%	528,444
Mar 20, 2026	185.10	187.80	178.20	178.50	177.38	-2.91%	542,982
Mar 19, 2026	189.30	189.40	180.30	183.85	182.70	-4.44%	475,322
Mar 18, 2026	191.20	196.35	189.10	192.40	191.19	2.10%	475,982
Mar 17, 2026	182.35	188.85	179.30	188.45	187.27	2.98%	311,457
Mar 16, 2026	186.50	188.35	182.15	183.00	181.85	-1.13%	453,623
Mar 13, 2026	195.00	200.50	185.10	185.10	183.94	5.62%	1,282,365