BExcellent Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.46	0.46	0.46	0.46	-	-1.08%	200,000
Mar 2, 2026	0.47	0.47	0.45	0.47	0.47	-	284,000
Feb 27, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	64,000
Feb 26, 2026	0.48	0.48	0.47	0.47	0.47	-	76,000
Feb 25, 2026	0.48	0.48	0.45	0.47	0.47	-	124,000
Feb 24, 2026	0.49	0.49	0.46	0.47	0.47	-	48,000
Feb 23, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	4,000
Feb 20, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	76,000
Feb 16, 2026	0.47	0.47	0.45	0.47	0.47	-	48,000
Feb 13, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	4,000
Feb 12, 2026	0.46	0.47	0.45	0.47	0.47	-1.06%	152,000
Feb 11, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	180,000
Feb 10, 2026	0.44	0.49	0.44	0.48	0.48	9.20%	448,000
Feb 9, 2026	0.45	0.45	0.42	0.44	0.44	1.16%	208,000
Feb 6, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	204,000
Feb 5, 2026	0.44	0.44	0.40	0.41	0.41	-1.20%	156,000
Feb 4, 2026	0.40	0.44	0.40	0.42	0.42	3.75%	148,000
Feb 3, 2026	0.38	0.40	0.37	0.40	0.40	-2.44%	40,000
Feb 2, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	180,000
Jan 30, 2026	0.41	0.43	0.40	0.42	0.42	-1.18%	436,000
Jan 29, 2026	0.44	0.48	0.42	0.43	0.43	-3.41%	760,000
Jan 28, 2026	0.40	0.69	0.40	0.44	0.44	17.33%	8,344,000
Jan 27, 2026	0.38	0.39	0.38	0.38	0.38	2.74%	764,000
Jan 26, 2026	0.34	0.37	0.33	0.37	0.37	8.96%	620,000
Jan 23, 2026	0.37	0.37	0.32	0.34	0.34	-5.63%	200,000
Jan 22, 2026	0.32	0.37	0.32	0.36	0.36	4.41%	268,000
Jan 21, 2026	0.35	0.35	0.32	0.34	0.34	-2.86%	188,000
Jan 20, 2026	0.37	0.37	0.35	0.35	0.35	2.94%	40,000
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	104,000
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	32,000
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	4,000
Jan 13, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	16,000
Jan 12, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	12,000
Jan 9, 2026	0.34	0.34	0.29	0.32	0.32	1.59%	28,000
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	116,000
Jan 6, 2026	0.33	0.34	0.32	0.32	0.32	3.23%	80,000
Jan 5, 2026	0.31	0.33	0.27	0.31	0.31	-13.89%	896,000
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-	92,000
Dec 31, 2025	0.37	0.37	0.37	0.36	0.36	4.35%	4,000
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	12,000
Dec 29, 2025	0.38	0.38	0.38	0.35	0.35	-	4,000
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 23, 2025	0.37	0.37	0.33	0.35	0.35	2.94%	36,000
Dec 22, 2025	0.34	0.37	0.34	0.34	0.34	1.49%	200,000
Dec 19, 2025	0.30	0.35	0.30	0.34	0.34	9.84%	1,152,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	3.39%	4,000
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	-