BAESY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	98.45	98.56	96.33	97.10	97.10	-1.71%	407,037
Jun 17, 2026	99.59	100.39	98.67	98.79	98.79	-0.89%	570,578
Jun 16, 2026	99.91	100.27	99.44	99.68	99.68	1.92%	222,925
Jun 15, 2026	99.51	99.56	97.65	97.80	97.80	-4.32%	367,978
Jun 12, 2026	102.34	102.92	101.74	102.22	102.22	-4.00%	255,130
Jun 11, 2026	103.87	106.52	103.71	106.48	106.48	2.53%	359,775
Jun 10, 2026	104.97	105.37	103.51	103.85	103.85	-0.35%	155,653
Jun 9, 2026	104.49	104.76	102.60	104.21	104.21	0.39%	245,170
Jun 8, 2026	104.87	104.87	103.06	103.81	103.81	0.88%	317,332
Jun 5, 2026	103.81	104.13	102.16	102.90	102.90	-0.63%	187,374
Jun 4, 2026	102.88	103.79	102.63	103.55	103.55	1.50%	215,497
Jun 3, 2026	102.61	103.35	102.02	102.02	102.02	-0.69%	135,352
Jun 2, 2026	102.91	104.11	102.63	102.73	102.73	-0.99%	239,803
Jun 1, 2026	105.37	105.38	103.18	103.75	103.75	-5.09%	305,892
May 29, 2026	109.69	110.01	109.09	109.31	109.31	-0.02%	201,583
May 28, 2026	107.54	109.35	107.37	109.33	109.33	3.53%	250,865
May 27, 2026	106.45	106.71	105.44	105.60	105.60	-1.76%	185,596
May 26, 2026	108.39	108.69	107.09	107.49	107.49	0.95%	164,665
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