Beach Hatchery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	30.90	30.90	30.00	30.10	30.10	-0.99%	75,125
Sep 2, 2026	30.00	30.50	30.00	30.40	30.40	1.67%	61,215
Sep 1, 2026	30.10	30.30	29.70	29.90	29.90	0.34%	82,121
Aug 31, 2026	29.50	30.10	29.50	29.80	29.80	-0.33%	53,473
Aug 30, 2026	30.50	30.50	29.70	29.90	29.90	-0.33%	71,999
Aug 27, 2026	30.30	30.30	29.80	30.00	30.00	0.67%	44,185
Aug 25, 2026	30.30	30.30	29.50	29.80	29.80	-0.33%	69,558
Aug 24, 2026	31.00	31.00	29.80	29.90	29.90	-0.99%	125,201
Aug 23, 2026	30.20	30.50	30.00	30.20	30.20	-	132,844
Aug 20, 2026	30.70	30.70	30.10	30.20	30.20	-0.33%	87,251
Aug 19, 2026	30.80	30.80	29.70	30.30	30.30	0.66%	59,020
Aug 18, 2026	31.00	31.60	29.80	30.10	30.10	-2.27%	176,842
Aug 17, 2026	32.50	32.50	30.60	30.80	30.80	-3.75%	241,484
Aug 16, 2026	32.60	32.90	31.80	32.00	32.00	-1.54%	137,774
Aug 13, 2026	32.50	32.70	32.40	32.50	32.50	-	64,077
Aug 12, 2026	32.80	32.80	32.30	32.50	32.50	0.93%	147,720
Aug 11, 2026	32.40	32.90	32.10	32.20	32.20	-0.62%	162,348
Aug 10, 2026	32.30	32.90	32.30	32.40	32.40	-	86,658
Aug 9, 2026	32.90	33.00	32.10	32.40	32.40	-1.82%	194,251
Aug 6, 2026	33.30	33.80	32.90	33.00	33.00	-0.60%	131,673
Aug 4, 2026	33.40	33.80	33.00	33.20	33.20	-0.60%	153,362
Aug 3, 2026	33.50	34.00	33.30	33.40	33.40	-0.30%	120,938
Aug 2, 2026	34.00	34.00	33.50	33.50	33.50	-0.30%	143,881
Jul 30, 2026	33.70	33.90	33.30	33.60	33.60	-0.88%	107,441
Jul 29, 2026	34.00	34.40	33.70	33.90	33.90	-0.59%	143,743
Jul 28, 2026	33.50	34.50	33.50	34.10	34.10	0.59%	118,177
Jul 27, 2026	33.20	34.10	33.20	33.90	33.90	2.11%	153,589
Jul 26, 2026	33.20	34.20	33.00	33.20	33.20	-1.19%	159,968
Jul 23, 2026	34.50	34.90	33.50	33.60	33.60	-3.17%	215,103
Jul 22, 2026	35.50	35.50	34.60	34.70	34.70	-0.86%	234,705
Jul 21, 2026	34.60	35.20	34.60	35.00	35.00	1.74%	188,238
Jul 20, 2026	34.30	34.70	34.00	34.40	34.40	0.29%	217,351
Jul 19, 2026	35.30	35.30	34.20	34.30	34.30	-2.00%	371,619
Jul 16, 2026	35.60	35.60	34.60	35.00	35.00	-1.13%	247,351
Jul 15, 2026	35.90	36.80	35.00	35.40	35.40	-0.84%	451,455
Jul 14, 2026	34.40	36.80	34.40	35.70	35.70	4.39%	1,234,990
Jul 13, 2026	33.60	34.50	33.60	34.20	34.20	2.09%	362,584
Jul 12, 2026	33.80	34.20	33.40	33.50	33.50	-0.59%	337,009
Jul 9, 2026	33.20	34.00	33.20	33.70	33.70	1.51%	301,648
Jul 8, 2026	33.80	33.80	33.00	33.20	33.20	-0.60%	273,665
Jul 7, 2026	33.60	33.60	33.20	33.40	33.40	0.91%	192,851
Jul 6, 2026	32.90	33.50	32.90	33.10	33.10	0.91%	183,201
Jul 5, 2026	33.30	33.80	32.60	32.80	32.80	-1.50%	266,400
Jul 2, 2026	33.50	33.60	32.60	33.30	33.30	-1.19%	260,324
Jun 30, 2026	34.00	34.40	33.50	33.70	33.70	-0.59%	257,181
Jun 29, 2026	32.80	34.20	32.80	33.90	33.90	3.04%	394,107
Jun 28, 2026	32.70	33.10	32.70	32.90	32.90	0.61%	186,764
Jun 25, 2026	32.70	32.90	32.40	32.70	32.70	-	171,205
Jun 24, 2026	32.40	33.00	32.40	32.70	32.70	0.62%	101,705
Jun 23, 2026	32.00	32.90	31.50	32.50	32.50	0.62%	127,659