BAESY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	100.79	101.71	100.54	100.99	100.99	1.94%	260,067
Jul 16, 2026	97.99	99.20	97.58	99.07	99.07	1.55%	803,669
Jul 15, 2026	97.62	98.86	97.51	97.56	97.56	-0.84%	384,516
Jul 14, 2026	98.49	99.69	98.31	98.39	98.39	-0.65%	286,026
Jul 13, 2026	99.50	99.81	98.68	99.03	99.03	-0.91%	298,947
Jul 10, 2026	98.79	100.10	98.48	99.94	99.94	0.02%	245,741
Jul 9, 2026	100.34	100.74	98.55	99.92	99.92	-3.71%	268,911
Jul 8, 2026	102.41	104.08	102.02	103.77	103.77	-1.46%	254,108
Jul 7, 2026	107.92	107.92	105.19	105.31	105.31	-3.04%	115,129
Jul 6, 2026	107.27	108.70	106.95	108.61	108.61	2.36%	202,230
Jul 2, 2026	105.49	107.29	105.36	106.11	106.11	6.45%	260,678
Jul 1, 2026	99.32	100.00	99.12	99.68	99.68	1.77%	156,003
Jun 30, 2026	96.71	97.99	96.43	97.95	97.95	1.98%	194,191
Jun 29, 2026	94.81	96.24	94.81	96.05	96.05	1.20%	537,833
Jun 26, 2026	93.67	96.31	93.65	94.91	94.91	0.46%	918,944
Jun 25, 2026	94.42	95.63	94.19	94.48	94.48	-1.17%	1,182,580
Jun 24, 2026	95.75	96.84	95.09	95.60	95.60	-0.59%	244,218
Jun 23, 2026	96.34	97.03	95.83	96.17	96.17	0.48%	416,091
Jun 22, 2026	95.61	96.08	94.54	95.71	95.71	-1.43%	566,247
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