Brainbees Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	244.00	249.90	239.29	242.84	242.84	-1.42%	3,418,057
Apr 8, 2026	249.00	253.80	243.00	246.33	246.33	1.35%	11,596,250
Apr 7, 2026	227.98	269.63	225.21	243.05	243.05	7.21%	83,964,920
Apr 6, 2026	224.33	231.00	219.65	226.70	226.70	1.06%	1,871,308
Apr 2, 2026	217.00	225.11	212.00	224.33	224.33	1.66%	1,731,691
Apr 1, 2026	215.00	225.30	212.54	220.67	220.67	5.92%	2,425,134
Mar 30, 2026	221.10	221.10	207.25	208.34	208.34	-6.90%	3,901,251
Mar 27, 2026	224.70	226.16	212.10	223.78	223.78	-0.47%	7,407,004
Mar 25, 2026	226.74	227.58	221.50	224.83	224.83	-0.29%	4,629,789
Mar 24, 2026	228.00	234.20	221.26	225.49	225.49	2.05%	15,238,530
Mar 23, 2026	245.00	245.85	218.02	220.97	220.97	-11.92%	29,542,830
Mar 20, 2026	210.70	252.07	210.29	250.87	250.87	19.43%	70,444,930
Mar 19, 2026	211.00	213.15	208.60	210.06	210.06	-1.87%	974,522
Mar 18, 2026	214.10	215.04	210.50	214.06	214.06	0.55%	1,342,660