BEGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	18.78	18.78	18.78	18.78	18.78	-
Oct 15, 2026	18.78	18.78	18.78	18.78	18.78	0.70%
Oct 14, 2026	18.65	18.65	18.65	18.65	18.65	0.16%
Oct 13, 2026	18.62	18.62	18.62	18.62	18.62	0.16%
Oct 12, 2026	18.59	18.59	18.59	18.59	18.59	0.70%
Oct 9, 2026	18.46	18.46	18.46	18.46	18.46	0.11%
Oct 8, 2026	18.44	18.44	18.44	18.44	18.44	0.66%
Oct 7, 2026	18.32	18.32	18.32	18.32	18.32	-0.81%
Oct 6, 2026	18.47	18.47	18.47	18.47	18.47	0.54%
Oct 5, 2026	18.37	18.37	18.37	18.37	18.37	0.55%
Oct 2, 2026	18.27	18.27	18.27	18.27	18.27	0.44%
Oct 1, 2026	18.19	18.19	18.19	18.19	18.19	0.17%
Sep 30, 2026	18.16	18.16	18.16	18.16	18.16	-0.82%
Sep 29, 2026	18.31	18.31	18.31	18.31	18.31	-0.08%
Sep 28, 2026	18.37	18.37	18.37	18.37	18.33	-0.43%
Sep 25, 2026	18.45	18.45	18.45	18.45	18.41	0.55%
Sep 24, 2026	18.35	18.35	18.35	18.35	18.31	-0.44%
Sep 23, 2026	18.43	18.43	18.43	18.43	18.39	-0.27%
Sep 22, 2026	18.48	18.48	18.48	18.48	18.44	-0.27%
Sep 21, 2026	18.53	18.53	18.53	18.53	18.49	0.43%
Sep 18, 2026	18.45	18.45	18.45	18.45	18.41	-0.05%
Sep 17, 2026	18.46	18.46	18.46	18.46	18.42	0.27%
Sep 16, 2026	18.41	18.41	18.41	18.41	18.37	-1.18%
Sep 15, 2026	18.63	18.63	18.63	18.63	18.59	-0.27%
Sep 14, 2026	18.68	18.68	18.68	18.68	18.64	-0.11%
Sep 11, 2026	18.70	18.70	18.70	18.70	18.66	0.76%
Sep 10, 2026	18.56	18.56	18.56	18.56	18.52	-0.11%
Sep 9, 2026	18.58	18.58	18.58	18.58	18.54	-0.54%
Sep 8, 2026	18.68	18.68	18.68	18.68	18.64	-0.74%
Sep 4, 2026	18.82	18.82	18.82	18.82	18.77	-0.69%
Sep 3, 2026	18.95	18.95	18.95	18.95	18.90	0.85%
Sep 2, 2026	18.79	18.79	18.79	18.79	18.74	0.37%
Sep 1, 2026	18.72	18.72	18.72	18.72	18.68	-0.69%
Aug 31, 2026	18.85	18.85	18.85	18.85	18.80	-0.48%
Aug 28, 2026	18.94	18.94	18.94	18.94	18.89	0.11%
Aug 27, 2026	18.92	18.92	18.92	18.92	18.87	-0.79%
Aug 26, 2026	19.07	19.07	19.07	19.07	19.02	0.11%
Aug 25, 2026	19.05	19.05	19.05	19.05	19.00	-0.31%
Aug 24, 2026	19.11	19.11	19.11	19.11	19.06	0.37%
Aug 21, 2026	19.04	19.04	19.04	19.04	18.99	0.74%
Aug 20, 2026	18.90	18.90	18.90	18.90	18.85	-0.68%
Aug 19, 2026	19.03	19.03	19.03	19.03	18.98	0.11%
Aug 18, 2026	19.01	19.01	19.01	19.01	18.96	0.05%
Aug 17, 2026	19.00	19.00	19.00	19.00	18.95	-0.83%
Aug 14, 2026	19.16	19.16	19.16	19.16	19.11	0.10%
Aug 13, 2026	19.14	19.14	19.14	19.14	19.09	0.15%
Aug 12, 2026	19.11	19.11	19.11	19.11	19.06	-0.15%
Aug 11, 2026	19.14	19.14	19.14	19.14	19.09	0.20%
Aug 10, 2026	19.10	19.10	19.10	19.10	19.05	-0.31%
Aug 7, 2026	19.16	19.16	19.16	19.16	19.11	0.20%