AMS:BESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	218.00	223.30	214.80	217.60	217.60	-0.18%	387,657
Apr 14, 2026	213.30	222.10	213.30	218.00	218.00	5.36%	486,185
Apr 13, 2026	209.90	211.90	206.10	206.90	206.90	-2.17%	358,145
Apr 10, 2026	208.70	214.00	206.90	211.50	211.50	2.62%	458,449
Apr 9, 2026	205.10	208.60	203.80	206.10	206.10	-0.43%	399,537
Apr 8, 2026	200.50	207.00	199.70	207.00	207.00	8.18%	744,729
Apr 7, 2026	190.00	194.50	186.40	191.35	191.35	0.63%	479,170
Apr 2, 2026	180.80	190.95	176.70	190.15	190.15	1.39%	553,201
Apr 1, 2026	186.00	188.60	181.85	187.55	187.55	4.81%	468,917
Mar 31, 2026	171.60	180.65	167.85	178.95	178.95	2.73%	510,929
Mar 30, 2026	175.00	181.20	172.80	174.20	174.20	-0.37%	396,508
Mar 27, 2026	182.60	182.95	172.20	174.85	174.85	-5.69%	452,194
Mar 26, 2026	186.15	188.90	183.00	185.40	185.40	-0.05%	383,215
Mar 25, 2026	187.25	190.05	183.60	185.50	185.50	0.76%	468,166
Mar 24, 2026	184.00	186.75	178.85	184.10	184.10	0.85%	342,473
Mar 23, 2026	174.50	188.60	172.00	182.55	182.55	2.27%	528,444
Mar 20, 2026	185.10	187.80	178.20	178.50	178.50	-2.91%	542,982
Mar 19, 2026	189.30	189.40	180.30	183.85	183.85	-4.44%	475,322
Mar 18, 2026	191.20	196.35	189.10	192.40	192.40	2.10%	475,982
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