Beardsell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.00	28.00	26.71	26.85	26.85	0.83%	10,350
Jul 30, 2026	27.99	27.99	26.51	26.63	26.63	-1.15%	9,115
Jul 29, 2026	27.71	27.71	26.92	26.94	26.94	-0.85%	8,896
Jul 28, 2026	28.50	28.50	27.08	27.17	27.17	-0.91%	13,502
Jul 27, 2026	27.64	28.50	27.00	27.42	27.42	-0.80%	2,036
Jul 24, 2026	26.95	27.99	26.62	27.64	27.64	1.77%	12,102
Jul 23, 2026	27.11	27.88	26.95	27.16	27.16	-1.02%	11,895
Jul 22, 2026	28.40	28.40	27.01	27.44	27.44	0.11%	8,271
Jul 21, 2026	28.45	28.45	27.31	27.41	27.41	-0.47%	6,256
Jul 20, 2026	27.97	27.97	27.05	27.54	27.54	-	13,741
Jul 17, 2026	27.50	27.94	27.11	27.54	27.54	-0.07%	16,894
Jul 16, 2026	28.50	29.42	27.00	27.56	27.56	-3.47%	55,321
Jul 15, 2026	29.25	29.25	28.22	28.55	28.55	-1.62%	10,972
Jul 14, 2026	29.50	29.50	28.88	29.02	29.02	-1.56%	5,370
Jul 13, 2026	28.09	30.00	28.00	29.48	29.48	4.95%	16,777
Jul 10, 2026	28.20	28.60	28.00	28.09	28.09	0.90%	13,748
Jul 9, 2026	28.50	28.69	27.36	27.84	27.84	1.09%	6,363
Jul 8, 2026	28.90	29.00	27.32	27.54	27.54	-4.74%	34,939
Jul 7, 2026	29.82	29.82	28.40	28.91	28.91	-1.53%	12,877
Jul 6, 2026	29.03	29.82	29.03	29.36	29.36	1.14%	11,459
Jul 3, 2026	29.31	29.96	29.01	29.03	29.03	-0.79%	16,864
Jul 2, 2026	30.10	30.50	28.82	29.26	29.26	0.69%	21,059
Jul 1, 2026	28.81	30.10	28.22	29.06	29.06	-0.24%	15,106
Jun 30, 2026	30.41	31.00	28.95	29.13	29.13	-2.61%	26,444
Jun 29, 2026	32.20	32.20	29.20	29.91	29.91	-3.83%	35,819
Jun 25, 2026	31.02	33.05	30.50	31.10	31.10	-2.02%	61,372
Jun 24, 2026	32.45	32.78	31.07	31.74	31.74	1.28%	87,527
Jun 23, 2026	29.98	32.89	29.01	31.34	31.34	5.84%	227,566
Jun 22, 2026	29.44	29.89	28.71	29.61	29.61	0.58%	12,764
Jun 19, 2026	29.21	29.90	28.80	29.44	29.44	0.79%	29,972
Jun 18, 2026	28.90	29.79	28.10	29.21	29.21	2.31%	19,936
Jun 17, 2026	29.25	29.25	28.10	28.55	28.55	-1.45%	11,892
Jun 16, 2026	28.56	29.10	28.53	28.97	28.97	-1.53%	4,773
Jun 15, 2026	28.70	29.74	28.26	29.42	29.42	5.94%	32,588
Jun 12, 2026	27.49	28.24	27.20	27.77	27.77	2.85%	7,380
Jun 11, 2026	27.90	28.55	26.80	27.00	27.00	-4.02%	26,645
Jun 10, 2026	29.85	29.85	27.56	28.13	28.13	-3.99%	47,763
Jun 9, 2026	29.00	30.00	29.00	29.30	29.30	-0.34%	25,650
Jun 8, 2026	28.90	29.65	28.16	29.40	29.40	1.69%	29,667
Jun 5, 2026	28.75	29.60	28.75	28.91	28.91	1.19%	6,723
Jun 4, 2026	29.74	29.82	28.31	28.57	28.57	-3.93%	16,778
Jun 3, 2026	29.66	30.30	29.01	29.74	29.74	0.27%	16,710
Jun 2, 2026	29.95	30.49	28.51	29.66	29.66	1.33%	64,376
Jun 1, 2026	29.16	30.44	28.10	29.27	29.27	4.72%	127,896
May 29, 2026	26.00	28.80	25.75	27.95	27.95	14.55%	217,013
May 27, 2026	25.40	25.40	24.24	24.40	24.40	-0.41%	7,858
May 26, 2026	23.70	25.00	23.52	24.50	24.50	0.29%	35,853
May 25, 2026	24.96	24.96	24.30	24.43	24.43	0.66%	18,007
May 22, 2026	24.55	24.69	24.25	24.27	24.27	0.83%	14,239
May 21, 2026	24.26	25.39	24.00	24.07	24.07	-2.71%	42,432