BECTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	7.60	7.96	7.60	7.96	7.96	10.56%	630
May 27, 2026	7.20	7.20	7.20	7.20	7.20	-	200
May 22, 2026	7.20	7.20	7.20	7.20	7.20	-3.49%	900
May 19, 2026	7.46	7.46	7.46	7.46	7.46	0.07%	100
May 11, 2026	7.46	7.46	7.46	7.46	7.46	3.54%	503
May 6, 2026	7.25	7.45	7.20	7.20	7.20	4.27%	2,010
May 5, 2026	7.44	7.44	6.91	6.91	6.91	0.73%	1,102
May 1, 2026	6.86	6.86	6.86	6.86	6.86	4.98%	103
Apr 24, 2026	6.53	6.53	6.53	6.53	6.53	-2.54%	100
Apr 23, 2026	6.58	7.00	6.58	6.70	6.70	-10.67%	600
Apr 20, 2026	7.50	7.50	7.50	7.50	7.50	-3.35%	400
Apr 16, 2026	7.76	7.76	7.76	7.76	7.76	6.67%	202
Apr 10, 2026	7.28	7.28	7.28	7.28	7.28	13.32%	294
Mar 30, 2026	6.00	6.42	6.00	6.42	6.42	3.80%	400
Mar 23, 2026	6.19	6.19	6.19	6.19	6.19	-12.76%	302
Mar 17, 2026	7.40	7.40	7.09	7.09	7.09	-5.53%	1,200
Feb 19, 2026	7.51	7.51	7.51	7.51	7.51	-13.34%	400
Feb 9, 2026	8.66	8.66	8.66	8.66	8.66	-4.10%	165
Feb 6, 2026	9.56	9.56	8.83	9.03	9.03	-9.97%	37,455
Feb 5, 2026	9.92	10.03	9.92	10.03	10.03	1.03%	10,100
Feb 4, 2026	9.93	9.93	9.93	9.93	9.93	-1.32%	1,500
Jan 29, 2026	10.06	10.06	10.06	10.06	10.06	-4.19%	137
Jan 27, 2026	10.50	10.50	10.50	10.50	10.50	2.29%	497
Jan 26, 2026	10.27	10.27	10.27	10.27	10.27	0.64%	200
Jan 23, 2026	10.20	10.20	10.20	10.20	10.20	1.57%	1,000
Jan 16, 2026	10.04	10.04	10.04	10.04	10.04	3.32%	1,000
Jan 15, 2026	9.72	9.72	9.72	9.72	9.72	-13.60%	150
Dec 31, 2025	11.25	11.25	11.25	11.25	11.25	10.84%	153
Dec 10, 2025	10.25	10.25	9.90	10.15	10.15	-1.07%	1,415
Dec 8, 2025	10.29	10.29	10.26	10.26	10.26	-1.91%	220
Dec 5, 2025	10.46	10.46	10.46	10.46	10.46	-0.38%	200