Beyon B.S.C. (BAX:BEYON)
Bahrain · Delayed Price · Currency is BHD 0.4860
+0.0010 (0.21%)
At close: Aug 21, 2025
Beyon B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 93,952 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 65,000 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 230,107 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 210,792 |
| Aug 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 49,986 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 28,526 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 212,409 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 54,155 |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | 20,000 |
| Aug 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 57,415 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.20% | 64,052 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 128,865 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 121,892 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.40% | 180,380 |
| Aug 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 361,754 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.60% | 140,519 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 425,368 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 274,002 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 31,864 |
| Jul 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 256,613 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 50,738 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.40% | 281,408 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.80% | 159,800 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 166,798 |
| Jul 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 330,250 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 146,220 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 78,192 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 156,991 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 259,557 |
| Jul 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 27,103 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 385,460 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 657,024 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 126,500 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.61% | 27,952 |
| Jul 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 57,784 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 184,417 |
| Jun 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.41% | 86,966 |
| Jun 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.20% | 423,118 |
| Jun 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.41% | 65,000 |
| Jun 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 11,542 |
| Jun 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 353,170 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.01% | 220,400 |
| Jun 17, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 0.61% | 100,060 |
| Jun 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.41% | 60,622 |
| Jun 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -0.61% | 49,036 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.48 | -0.40% | 43,300 |
| Jun 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 198,872 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 110,757 |
| Jun 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.20% | 150,384 |
| Jun 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.20% | 174,721 |