Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.30	37.05	36.15	37.05	37.05	1.79%	60,018
Sep 3, 2026	35.80	36.40	35.60	36.40	36.40	2.39%	96,871
Sep 2, 2026	35.50	35.75	35.00	35.55	35.55	-0.56%	38,458
Sep 1, 2026	36.40	36.50	35.45	35.75	35.75	-1.11%	54,163
Aug 31, 2026	36.65	37.05	35.95	36.15	36.15	-2.03%	65,287
Aug 28, 2026	36.45	37.35	36.45	36.90	36.90	0.54%	68,161
Aug 27, 2026	36.00	36.90	35.80	36.70	36.70	1.24%	56,448
Aug 26, 2026	35.80	36.75	35.65	36.25	36.25	0.83%	54,216
Aug 25, 2026	36.40	36.95	35.95	35.95	35.95	-0.28%	51,024
Aug 24, 2026	36.00	36.60	35.70	36.05	36.05	-	79,431
Aug 21, 2026	35.40	36.10	35.05	36.05	36.05	2.41%	60,097
Aug 20, 2026	34.80	35.30	34.40	35.20	35.20	1.15%	48,596
Aug 19, 2026	35.20	35.20	34.60	34.80	34.80	-0.85%	47,399
Aug 18, 2026	35.80	35.90	35.10	35.10	35.10	-2.09%	46,526
Aug 17, 2026	35.90	36.85	35.85	35.85	35.85	0.14%	66,445
Aug 14, 2026	36.45	36.80	35.70	35.80	35.80	-1.10%	33,019
Aug 13, 2026	35.80	36.70	35.55	36.20	36.20	0.98%	72,807
Aug 12, 2026	36.50	37.20	35.85	35.85	35.85	-2.18%	61,230
Aug 11, 2026	36.25	37.15	36.00	36.65	36.65	1.81%	57,652
Aug 10, 2026	36.00	36.45	35.75	36.00	36.00	-	47,823
Aug 7, 2026	36.35	36.45	35.95	36.00	36.00	-	35,189
Aug 6, 2026	35.95	36.90	35.70	36.00	36.00	0.28%	103,110
Aug 5, 2026	36.00	36.30	35.65	35.90	35.90	0.70%	58,629
Aug 4, 2026	35.55	35.80	35.10	35.65	35.65	0.42%	37,823
Aug 3, 2026	35.15	35.80	34.80	35.50	35.50	1.57%	53,145
Jul 31, 2026	34.70	35.45	34.70	34.95	34.95	0.87%	108,468
Jul 30, 2026	34.50	34.90	33.20	34.65	34.65	-0.29%	118,517
Jul 29, 2026	34.40	35.75	34.30	34.75	34.75	0.87%	97,835
Jul 28, 2026	35.25	35.30	33.85	34.45	34.45	-1.57%	69,767
Jul 27, 2026	35.80	35.90	34.60	35.00	35.00	-0.28%	87,612
Jul 24, 2026	34.45	35.20	34.45	35.10	35.10	1.15%	45,196
Jul 23, 2026	35.60	35.60	34.40	34.70	34.70	-3.21%	59,796
Jul 22, 2026	35.95	36.10	35.00	35.85	35.85	0.70%	77,361
Jul 21, 2026	35.50	35.90	34.70	35.60	35.60	0.99%	102,007
Jul 20, 2026	34.45	35.40	34.40	35.25	35.25	1.73%	45,040
Jul 17, 2026	34.40	34.95	34.35	34.65	34.65	-0.43%	88,427
Jul 16, 2026	34.40	35.45	34.40	34.80	34.80	0.87%	105,760
Jul 15, 2026	34.15	34.85	33.85	34.50	34.50	1.32%	88,777
Jul 14, 2026	32.50	34.35	32.45	34.05	34.05	4.93%	114,922
Jul 13, 2026	31.70	32.50	31.55	32.45	32.45	1.25%	69,636
Jul 10, 2026	31.30	32.25	31.15	32.05	32.05	2.72%	65,857
Jul 9, 2026	31.55	31.95	30.75	31.20	31.20	0.48%	48,010
Jul 8, 2026	31.45	31.70	30.85	31.05	31.05	-1.90%	84,479
Jul 7, 2026	31.80	32.25	31.45	31.65	31.65	-1.86%	48,142
Jul 6, 2026	31.60	32.55	31.30	32.25	32.25	1.90%	62,360
Jul 3, 2026	29.60	31.95	29.60	31.65	31.65	7.84%	76,558
Jul 2, 2026	29.00	29.60	28.80	29.35	29.35	0.69%	131,807
Jul 1, 2026	29.70	29.70	28.65	29.15	29.15	-2.35%	73,895
Jun 30, 2026	29.85	30.00	29.20	29.85	29.85	0.84%	87,658
Jun 29, 2026	29.75	30.35	29.40	29.60	29.60	-0.67%	71,582