Brainbees Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	222.55	226.15	215.56	217.17	217.17	-1.89%	1,716,671
Jun 22, 2026	217.79	222.80	214.53	221.35	221.35	2.60%	2,369,861
Jun 19, 2026	218.70	218.70	214.36	215.75	215.75	-1.52%	873,147
Jun 18, 2026	220.48	220.48	216.80	219.08	219.08	0.34%	588,782
Jun 17, 2026	220.20	221.77	218.00	218.33	218.33	-0.46%	601,361
Jun 16, 2026	221.00	221.00	217.94	219.34	219.34	0.30%	510,162
Jun 15, 2026	219.95	221.10	218.00	218.68	218.68	0.89%	733,195
Jun 12, 2026	215.00	217.90	213.42	216.76	216.76	2.06%	630,959
Jun 11, 2026	214.51	215.49	211.50	212.39	212.39	-1.63%	711,195
Jun 10, 2026	220.00	221.80	213.95	215.92	215.92	-1.48%	1,371,181
Jun 9, 2026	221.70	225.80	218.01	219.17	219.17	0.24%	1,242,268
Jun 8, 2026	219.70	220.89	211.02	218.65	218.65	-1.13%	775,894
Jun 5, 2026	223.51	235.02	216.46	221.14	221.14	0.66%	9,861,014
Jun 4, 2026	222.07	225.86	219.07	219.70	219.70	-1.07%	8,845,758
Jun 3, 2026	223.00	228.59	221.10	222.07	222.07	-0.33%	1,309,496
Jun 2, 2026	223.79	226.80	221.32	222.81	222.81	-0.23%	817,685
Jun 1, 2026	226.50	231.92	222.34	223.33	223.33	-0.96%	805,598
May 29, 2026	228.50	234.00	224.10	225.49	225.49	-1.76%	1,380,558
May 27, 2026	245.00	245.00	221.00	229.53	229.53	-3.20%	13,204,350
May 26, 2026	234.80	238.59	232.89	237.11	237.11	1.81%	1,326,455
May 25, 2026	236.95	237.50	231.73	232.89	232.89	-0.86%	768,967
May 22, 2026	236.45	238.70	231.65	234.90	234.90	0.35%	1,412,799
May 21, 2026	222.93	237.70	220.55	234.09	234.09	5.98%	10,835,460
May 20, 2026	220.73	222.33	216.12	220.89	220.89	-0.23%	1,048,526
May 19, 2026	218.85	238.00	218.85	221.40	221.40	2.07%	18,510,970
May 18, 2026	224.00	224.00	216.07	216.91	216.91	-3.26%	814,310
May 15, 2026	231.50	231.50	223.10	224.22	224.22	-2.51%	449,546
May 14, 2026	237.00	237.60	229.02	230.00	230.00	-2.56%	700,921
May 13, 2026	235.00	237.03	233.70	236.04	236.04	0.24%	647,154
May 12, 2026	229.00	238.47	223.12	235.48	235.48	2.60%	7,156,174
May 11, 2026	234.90	234.90	228.00	229.51	229.51	-2.45%	635,905
May 8, 2026	239.50	239.50	234.15	235.28	235.28	-1.44%	624,823
May 7, 2026	240.94	246.40	238.01	238.71	238.71	-0.48%	998,072
May 6, 2026	235.09	240.98	234.50	239.86	239.86	2.62%	878,756
May 5, 2026	237.00	238.25	231.18	233.73	233.73	-1.33%	907,858
May 4, 2026	239.90	242.99	234.41	236.89	236.89	-0.97%	922,504
Apr 30, 2026	240.74	243.11	236.50	239.21	239.21	-0.79%	991,001
Apr 29, 2026	247.54	249.88	240.05	241.11	241.11	-1.82%	971,538
Apr 28, 2026	252.00	254.19	245.00	245.58	245.58	-2.42%	940,137
Apr 27, 2026	246.00	253.84	245.71	251.67	251.67	2.90%	1,526,280
Apr 24, 2026	248.01	251.00	243.00	244.58	244.58	-1.47%	882,157
Apr 23, 2026	252.50	255.25	247.11	248.24	248.24	-1.91%	1,586,171
Apr 22, 2026	252.00	257.59	251.95	253.08	253.08	0.10%	1,816,274
Apr 21, 2026	254.70	259.14	251.03	252.82	252.82	-0.15%	2,882,548
Apr 20, 2026	253.05	261.10	247.51	253.19	253.19	0.53%	3,489,324
Apr 17, 2026	246.32	269.40	246.32	251.86	251.86	1.79%	10,526,070
Apr 16, 2026	251.00	252.42	244.93	247.43	247.43	-0.13%	1,163,780
Apr 15, 2026	250.00	252.65	246.73	247.74	247.74	0.91%	1,668,099
Apr 13, 2026	239.86	247.50	235.78	245.51	245.51	0.78%	2,021,317
Apr 10, 2026	245.00	252.78	242.27	243.61	243.61	0.32%	3,794,866