BAESY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	106.77	107.28	105.90	106.48	106.48	1.18%	402,378
May 21, 2026	103.93	105.79	103.65	105.24	105.24	1.64%	265,384
May 20, 2026	102.99	103.78	102.80	103.54	103.54	1.80%	182,751
May 19, 2026	103.30	104.08	101.54	101.71	101.71	0.71%	277,762
May 18, 2026	100.72	101.45	100.25	100.99	100.99	2.49%	274,718
May 15, 2026	100.16	100.67	98.49	98.54	98.54	-4.69%	530,003
May 14, 2026	104.13	104.34	102.99	103.39	103.39	-0.71%	279,282
May 13, 2026	102.45	104.48	101.90	104.13	104.13	-0.33%	337,006
May 12, 2026	103.11	104.78	103.06	104.48	104.48	0.37%	233,650
May 11, 2026	103.32	105.35	102.91	104.10	104.10	-1.89%	207,464
May 8, 2026	107.21	107.46	105.54	106.10	106.10	-1.68%	203,300
May 7, 2026	109.78	109.83	107.22	107.91	107.91	-4.80%	269,317
May 6, 2026	112.61	114.39	112.57	113.35	113.35	0.50%	211,394
May 5, 2026	112.83	113.17	111.33	112.79	112.79	3.17%	146,360
May 4, 2026	110.78	113.20	108.50	109.32	109.32	-2.00%	151,583
May 1, 2026	110.66	112.08	110.36	111.55	111.55	-0.10%	125,156
Apr 30, 2026	110.60	112.06	110.42	111.66	111.66	3.35%	262,068
Apr 29, 2026	109.04	109.13	107.88	108.04	108.04	-2.16%	173,052
Apr 28, 2026	110.05	111.11	109.87	110.43	110.43	-0.50%	171,134
Apr 27, 2026	110.33	111.47	109.54	110.98	110.98	0.92%	311,839
Apr 24, 2026	110.44	110.70	108.99	109.97	109.97	-1.57%	269,256
Apr 23, 2026	112.80	114.57	111.81	112.91	111.72	-1.64%	150,480
Apr 22, 2026	116.39	116.54	114.00	114.79	113.59	-1.09%	164,070
Apr 21, 2026	118.24	118.24	115.86	116.05	114.83	-5.07%	212,812
Apr 20, 2026	121.64	122.60	120.67	122.25	120.97	-0.81%	172,869
Apr 17, 2026	124.41	125.34	122.20	123.25	121.96	2.36%	216,085
Apr 16, 2026	122.16	122.30	119.91	120.41	119.15	-1.71%	158,152
Apr 15, 2026	122.91	123.08	122.17	122.51	121.22	0.70%	113,262
Apr 14, 2026	121.19	122.09	120.87	121.66	120.38	-0.19%	198,395
Apr 13, 2026	120.04	122.05	119.95	121.89	120.61	2.29%	229,363
Apr 10, 2026	119.56	119.92	118.46	119.16	117.91	-2.49%	216,401
Apr 9, 2026	122.17	122.89	121.81	122.20	120.92	-0.96%	140,688
Apr 8, 2026	123.27	124.53	121.80	123.39	122.09	1.82%	178,065
Apr 7, 2026	120.61	121.56	119.59	121.19	119.92	-1.07%	282,844
Apr 6, 2026	118.64	122.61	118.64	122.50	121.21	0.78%	131,627
Apr 2, 2026	120.17	122.46	119.82	121.55	120.27	-0.91%	226,705
Apr 1, 2026	121.34	123.15	120.95	122.67	121.38	5.30%	249,381
Mar 31, 2026	115.83	117.96	115.54	116.50	115.28	3.42%	312,827
Mar 30, 2026	112.22	113.28	111.01	112.65	111.47	2.87%	313,035
Mar 27, 2026	110.48	110.83	109.33	109.51	108.36	-2.03%	188,994
Mar 26, 2026	113.49	114.38	111.78	111.78	110.61	-2.88%	403,495
Mar 25, 2026	115.64	116.00	114.97	115.10	113.89	1.50%	227,400
Mar 24, 2026	112.95	114.81	111.73	113.40	112.21	-1.89%	265,845
Mar 23, 2026	117.16	118.20	114.95	115.58	114.37	-3.21%	355,741
Mar 20, 2026	122.57	122.90	118.91	119.41	118.16	-3.20%	264,680
Mar 19, 2026	121.32	123.92	121.15	123.36	122.07	-0.30%	438,798
Mar 18, 2026	125.89	126.00	123.28	123.73	122.43	-0.51%	717,295
Mar 17, 2026	124.90	125.60	124.21	124.37	123.06	0.06%	348,672
Mar 16, 2026	123.35	124.50	123.01	124.29	122.99	1.72%	218,955
Mar 13, 2026	122.61	123.47	121.17	122.19	120.91	-0.90%	205,615