Beach Hatchery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	35.00	35.20	34.60	35.00	35.00	1.74%	188,238
Jul 20, 2026	34.40	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	35.70	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	33.70	34.00	33.20	33.70	33.70	1.51%	301,648
Jul 8, 2026	33.20	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	33.90	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
Jun 22, 2026	33.00	33.20	32.00	32.30	32.30	-2.71%	282,267
Jun 21, 2026	33.60	34.10	33.20	33.20	33.20	-1.78%	206,867
Jun 18, 2026	33.80	34.60	33.70	33.80	33.80	-0.59%	280,130
Jun 17, 2026	34.00	35.30	32.90	34.00	34.00	3.34%	760,148
Jun 16, 2026	32.90	33.20	32.60	32.90	32.90	-	155,415
Jun 15, 2026	33.00	33.50	32.50	32.90	32.90	-0.30%	439,830
Jun 14, 2026	33.30	33.30	32.20	33.00	33.00	-	501,651
Jun 11, 2026	33.50	33.60	32.80	33.00	33.00	-0.90%	485,136
Jun 10, 2026	33.50	33.70	32.90	33.30	33.30	-0.60%	536,499
Jun 9, 2026	33.50	35.60	33.00	33.50	33.50	-0.59%	1,004,097
Jun 8, 2026	33.70	33.70	30.60	33.70	33.70	9.77%	2,141,853
Jun 7, 2026	30.50	31.30	30.40	30.70	30.70	0.99%	589,331
Jun 4, 2026	30.00	30.50	29.70	30.40	30.40	1.33%	309,251
Jun 3, 2026	30.00	30.20	29.80	30.00	30.00	0.67%	252,961
Jun 2, 2026	29.90	30.20	29.80	29.80	29.80	-0.33%	218,300
Jun 1, 2026	29.90	30.30	29.60	29.90	29.90	-0.66%	120,537
May 24, 2026	30.60	31.10	30.10	30.10	30.10	-1.31%	227,409
May 23, 2026	29.30	30.70	29.30	30.50	30.50	4.81%	393,502
May 21, 2026	29.10	29.20	28.80	29.10	29.10	1.04%	159,934
May 20, 2026	29.00	29.00	28.70	28.80	28.80	-	150,305
May 19, 2026	28.90	29.00	28.60	28.80	28.80	0.35%	143,143
May 18, 2026	29.00	29.00	28.60	28.70	28.70	-0.35%	111,869
May 17, 2026	29.00	29.20	28.80	28.80	28.80	-0.69%	128,989
May 14, 2026	29.00	29.10	28.70	29.00	29.00	0.69%	211,748
May 13, 2026	29.30	29.30	28.70	28.80	28.80	-	128,609
May 12, 2026	28.90	29.20	28.80	28.80	28.80	-0.35%	149,069
May 11, 2026	29.00	29.40	28.80	28.90	28.90	-	149,161
May 10, 2026	29.50	29.50	28.70	28.90	28.90	-0.69%	82,285