BESIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	252.22	262.30	250.05	258.33	258.33	-3.40%	22,938
Jul 16, 2026	271.58	272.95	266.41	267.41	267.41	-5.46%	10,583
Jul 15, 2026	285.68	285.68	275.14	282.86	282.86	-0.92%	12,297
Jul 14, 2026	284.85	292.37	283.73	285.50	285.50	3.25%	10,928
Jul 13, 2026	279.98	282.04	276.51	276.51	276.51	-5.74%	10,826
Jul 10, 2026	289.60	293.34	288.33	293.34	293.34	1.65%	6,660
Jul 9, 2026	291.10	292.36	288.50	288.58	288.58	3.15%	10,626
Jul 8, 2026	276.61	280.00	274.36	279.76	279.76	1.05%	12,047
Jul 7, 2026	276.00	280.00	273.22	276.86	276.86	-5.62%	10,575
Jul 6, 2026	285.79	294.90	285.79	293.35	293.35	-0.30%	14,557
Jul 2, 2026	317.00	317.00	291.90	294.22	294.22	-7.55%	13,777
Jul 1, 2026	324.30	324.30	317.23	318.26	318.26	-3.78%	5,914
Jun 30, 2026	329.22	331.26	328.86	330.76	330.76	2.19%	8,808
Jun 29, 2026	311.00	323.66	308.39	323.66	323.66	0.72%	7,559
Jun 26, 2026	320.00	326.10	320.00	321.34	321.34	-2.03%	6,712
Jun 25, 2026	340.38	340.38	327.24	328.01	328.01	-1.12%	11,618
Jun 24, 2026	330.50	334.82	327.50	331.73	331.73	-2.69%	6,073
Jun 23, 2026	338.78	342.66	338.70	340.91	340.91	-7.53%	5,442
Jun 22, 2026	374.33	374.33	365.50	368.69	368.69	0.46%	14,699
Jun 18, 2026	362.37	366.99	360.60	366.99	366.99	3.99%	12,734
Jun 17, 2026	354.92	360.80	352.92	352.92	352.92	2.89%	5,743
Jun 16, 2026	346.44	354.00	343.00	343.00	343.00	-6.28%	6,581
Jun 15, 2026	366.00	367.81	363.30	366.00	366.00	0.08%	10,070
Jun 12, 2026	360.75	368.93	355.27	365.70	365.70	-0.80%	6,669
Jun 11, 2026	358.60	368.64	353.72	368.64	368.64	10.50%	8,689
Jun 10, 2026	332.09	340.87	332.09	333.60	333.60	-0.96%	4,782
Jun 9, 2026	341.70	345.56	321.90	336.84	336.84	4.64%	10,038
Jun 8, 2026	322.04	327.00	321.90	321.90	321.90	5.47%	6,439
Jun 5, 2026	316.15	318.38	303.65	305.21	305.21	-8.26%	8,399
Jun 4, 2026	323.17	332.70	323.17	332.70	332.70	-0.48%	5,838
Jun 3, 2026	336.32	336.50	333.73	334.30	334.30	0.39%	5,108
Jun 2, 2026	328.60	333.93	328.60	333.00	333.00	2.24%	8,223
Jun 1, 2026	323.35	327.00	320.00	325.70	325.70	-1.60%	6,443
May 29, 2026	334.96	337.84	330.78	331.00	331.00	-0.81%	3,690
May 28, 2026	327.50	336.29	327.50	333.70	333.69	2.79%	5,642
May 27, 2026	331.93	331.93	321.73	324.65	324.65	-3.05%	5,347
May 26, 2026	335.27	335.27	329.64	334.88	334.88	6.28%	11,606
May 22, 2026	320.40	320.40	315.01	315.10	315.10	-1.43%	26,405
May 21, 2026	312.00	320.04	312.00	319.66	319.66	3.68%	3,742
May 20, 2026	300.98	308.40	300.98	308.31	308.31	3.77%	3,588
May 19, 2026	296.94	299.57	292.73	297.10	297.10	-1.19%	3,286
May 18, 2026	309.36	309.36	296.22	300.68	300.68	-0.86%	5,163
May 15, 2026	298.92	306.54	298.54	303.29	303.29	-2.14%	6,591
May 14, 2026	311.00	312.75	309.92	309.92	309.92	1.05%	4,531
May 13, 2026	299.60	307.12	298.36	306.70	306.70	2.77%	7,223
May 12, 2026	298.38	298.42	292.67	298.42	298.42	-3.27%	5,991
May 11, 2026	303.90	309.00	303.90	308.50	308.50	-0.14%	4,320
May 8, 2026	305.48	308.92	305.20	308.92	308.92	4.19%	3,609
May 7, 2026	302.16	305.00	295.21	296.50	296.50	-1.45%	27,843
May 6, 2026	298.00	302.74	296.09	300.87	300.87	0.55%	8,458