Beyon B.S.C. (BAX:BEYON)
Bahrain · Delayed Price · Currency is BHD 0.4900
+0.0010 (0.20%)
At close: Nov 10, 2025
Beyon B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 65,331 |
| Nov 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 59,026 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 64,980 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 77,223 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30,000 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 75,000 |
| Nov 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40,273 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 54,521 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 45,336 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 74,180 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 225,364 |
| Oct 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 220,905 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.21% | 170,782 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 241,489 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 611,548 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 57,053 |
| Oct 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.21% | 124,669 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 377,507 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 15,318 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 35,030 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 200,377 |
| Oct 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 23,128 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 23,986 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 14,968 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 74,957 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 101,500 |
| Oct 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50,579 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 31,073 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 145,291 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40,251 |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 55,300 |
| Sep 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 65,500 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 102,694 |
| Sep 24, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 100,000 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 119,280 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 216,957 |
| Sep 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 20,974 |
| Sep 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 16,862 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 512,159 |
| Sep 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 45,000 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 66,024 |
| Sep 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 202,346 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 160,331 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 392,340 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 246,944 |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 253,102 |
| Sep 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 617,572 |
| Sep 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 108,964 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 112,000 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 27,053 |