Beardsell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.99	28.18	27.30	27.43	-	-0.87%	4,269
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
Dec 4, 2025	30.32	30.99	29.80	29.94	29.94	-2.00%	19,937
Dec 3, 2025	31.50	31.75	30.16	30.55	30.55	2.48%	43,938
Dec 2, 2025	30.39	30.39	29.27	29.81	29.81	0.51%	39,675
Dec 1, 2025	30.22	30.84	29.60	29.66	29.66	-2.02%	24,539
Nov 28, 2025	31.14	31.39	30.22	30.27	30.27	-2.83%	18,592
Nov 27, 2025	29.20	31.70	28.90	31.15	31.15	5.59%	70,036
Nov 26, 2025	30.74	30.74	29.27	29.50	29.50	-2.45%	63,262
Nov 25, 2025	30.60	30.95	29.80	30.24	30.24	-1.53%	35,413
Nov 24, 2025	31.62	31.88	30.60	30.71	30.71	-2.88%	58,095
Nov 21, 2025	30.65	31.99	30.65	31.62	31.62	0.70%	42,742
Nov 20, 2025	32.15	32.39	31.12	31.40	31.40	-2.03%	36,305
Nov 19, 2025	32.56	32.95	32.01	32.05	32.05	-1.57%	39,318
Nov 18, 2025	32.01	33.25	32.01	32.56	32.56	0.96%	40,831
Nov 17, 2025	33.72	33.80	32.02	32.25	32.25	-6.60%	93,966
Nov 14, 2025	34.18	35.22	34.00	34.53	34.53	1.02%	49,877
Nov 13, 2025	34.11	34.94	34.01	34.18	34.18	-2.18%	33,632