Beardsell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	28.95	28.95	27.20	27.57	-	-0.18%	8,956
Feb 13, 2026	28.53	29.09	27.22	27.62	27.62	-3.46%	22,217
Feb 12, 2026	30.79	30.79	28.00	28.61	28.61	-2.59%	12,165
Feb 11, 2026	29.90	30.59	29.00	29.37	29.37	-0.27%	37,463
Feb 10, 2026	29.60	30.60	28.50	29.45	29.45	0.03%	30,593
Feb 9, 2026	29.79	29.79	27.56	29.44	29.44	3.59%	25,938
Feb 6, 2026	28.30	28.99	27.31	28.42	28.42	0.42%	5,174
Feb 5, 2026	27.65	28.50	27.00	28.30	28.30	2.35%	18,508
Feb 4, 2026	27.50	28.00	26.70	27.65	27.65	1.62%	25,635
Feb 3, 2026	27.00	27.50	26.10	27.21	27.21	2.72%	22,738
Feb 2, 2026	27.00	27.00	26.01	26.49	26.49	-1.89%	12,207
Feb 1, 2026	25.51	27.49	25.51	27.00	27.00	2.08%	6,264
Jan 30, 2026	27.70	27.70	24.60	26.45	26.45	-2.43%	41,016
Jan 29, 2026	28.00	28.00	26.80	27.11	27.11	-1.92%	7,527
Jan 28, 2026	26.35	27.95	26.21	27.64	27.64	5.02%	9,637
Jan 27, 2026	27.01	28.10	26.01	26.32	26.32	-3.02%	16,268
Jan 23, 2026	27.99	28.18	27.00	27.14	27.14	-1.92%	10,141
Jan 22, 2026	27.15	30.00	27.10	27.67	27.67	1.92%	28,668
Jan 21, 2026	27.10	28.98	27.05	27.15	27.15	-2.90%	20,508
Jan 20, 2026	28.98	29.74	27.50	27.96	27.96	-3.52%	18,371
Jan 19, 2026	29.98	29.98	28.70	28.98	28.98	-2.06%	20,836
Jan 16, 2026	30.00	30.00	29.16	29.59	29.59	-0.34%	12,364
Jan 14, 2026	29.48	29.99	28.57	29.69	29.69	0.71%	9,434
Jan 13, 2026	29.90	30.19	28.72	29.48	29.48	-0.27%	15,188
Jan 12, 2026	28.79	30.80	28.17	29.56	29.56	4.38%	56,541
Jan 9, 2026	29.74	29.85	28.11	28.32	28.32	-2.48%	15,798
Jan 8, 2026	28.92	29.92	28.90	29.04	29.04	-1.06%	21,230
Jan 7, 2026	29.26	30.18	29.06	29.35	29.35	-0.17%	14,319
Jan 6, 2026	29.20	30.50	29.20	29.40	29.40	-2.39%	17,026
Jan 5, 2026	30.18	30.79	29.72	30.12	30.12	-0.69%	11,705
Jan 2, 2026	30.85	30.85	29.00	30.33	30.33	1.10%	26,381
Jan 1, 2026	30.90	30.90	29.80	30.00	30.00	-2.09%	29,583
Dec 31, 2025	30.30	30.85	30.00	30.64	30.64	1.12%	8,221
Dec 30, 2025	29.71	30.88	29.71	30.30	30.30	0.23%	9,409
Dec 29, 2025	31.80	31.80	30.00	30.23	30.23	-3.29%	9,614
Dec 26, 2025	30.60	31.43	29.66	31.26	31.26	3.75%	29,794
Dec 24, 2025	30.29	30.45	29.80	30.13	30.13	-0.53%	11,131
Dec 23, 2025	30.48	30.50	29.81	30.29	30.29	0.97%	21,979
Dec 22, 2025	30.25	31.00	29.80	30.00	30.00	0.44%	33,004
Dec 19, 2025	28.91	30.22	28.32	29.87	29.87	2.68%	45,404
Dec 18, 2025	29.26	30.17	28.90	29.09	29.09	-1.39%	34,883
Dec 17, 2025	30.50	30.50	28.40	29.50	29.50	-1.76%	46,913
Dec 16, 2025	30.80	30.80	29.84	30.03	30.03	-1.86%	10,128
Dec 15, 2025	30.45	30.95	29.51	30.60	30.60	0.49%	30,651
Dec 12, 2025	30.95	30.95	29.20	30.45	30.45	4.68%	52,521
Dec 11, 2025	29.23	29.98	29.00	29.09	29.09	-0.51%	8,566
Dec 10, 2025	30.95	30.95	28.51	29.24	29.24	-3.27%	29,072
Dec 9, 2025	27.96	30.61	27.96	30.23	30.23	6.33%	76,446
Dec 8, 2025	29.74	29.81	27.60	28.43	28.43	-3.82%	56,537
Dec 5, 2025	30.47	30.47	29.37	29.56	29.56	-1.27%	11,788