Beardsell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.50	24.69	21.76	22.06	22.06	-5.08%	33,701
Mar 25, 2026	22.84	24.80	22.84	23.24	23.24	1.75%	33,405
Mar 24, 2026	24.30	24.99	22.15	22.84	22.84	-2.89%	39,234
Mar 23, 2026	22.60	26.00	22.60	23.52	23.52	-0.04%	29,592
Mar 20, 2026	22.86	24.85	22.81	23.53	23.53	2.66%	19,589
Mar 19, 2026	23.84	23.84	22.51	22.92	22.92	-4.30%	15,774
Mar 18, 2026	22.51	25.78	22.51	23.95	23.95	5.32%	29,951
Mar 17, 2026	23.75	23.75	22.60	22.74	22.74	-0.26%	5,928
Mar 16, 2026	23.00	24.60	22.60	22.80	22.80	-2.10%	51,449
Mar 13, 2026	23.01	24.49	23.01	23.29	23.29	-0.89%	25,690
Mar 12, 2026	24.77	24.77	23.20	23.50	23.50	0.13%	29,388
Mar 11, 2026	24.89	24.89	23.41	23.47	23.47	-1.26%	16,114
Mar 10, 2026	23.21	25.00	23.21	23.77	23.77	-0.50%	33,517
Mar 9, 2026	25.02	26.90	23.40	23.89	23.89	-4.52%	62,308
Mar 6, 2026	24.57	25.95	24.57	25.02	25.02	1.17%	12,523
Mar 5, 2026	26.00	26.00	24.31	24.73	24.73	-0.12%	14,727
Mar 4, 2026	24.79	26.40	24.00	24.76	24.76	-0.12%	28,791
Mar 2, 2026	24.96	26.90	24.16	24.79	24.79	-2.40%	16,188
Feb 27, 2026	26.51	26.51	24.60	25.40	25.40	-5.37%	60,323
Feb 26, 2026	26.45	28.09	26.21	26.84	26.84	0.04%	11,311
Feb 25, 2026	27.64	28.00	26.41	26.83	26.83	-	9,611
Feb 24, 2026	26.35	27.96	26.35	26.83	26.83	-1.22%	5,496
Feb 23, 2026	28.19	28.19	27.00	27.16	27.16	0.11%	12,300
Feb 20, 2026	27.18	27.99	27.02	27.13	27.13	-1.95%	16,662
Feb 19, 2026	27.91	28.50	27.16	27.67	27.67	-0.86%	6,887
Feb 18, 2026	27.87	28.40	27.56	27.91	27.91	0.94%	10,251
Feb 17, 2026	27.51	28.35	27.25	27.65	27.65	0.11%	8,776
Feb 16, 2026	28.95	28.95	27.01	27.62	27.62	-	12,996
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