BESIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	295.50	299.22	293.18	299.22	299.22	4.69%	9,074
May 4, 2026	288.19	289.23	284.72	285.80	285.80	-2.47%	10,280
May 1, 2026	292.74	296.17	290.88	293.04	293.04	0.61%	5,466
Apr 30, 2026	280.65	291.26	280.54	291.26	291.26	4.47%	4,175
Apr 29, 2026	279.79	282.09	277.20	278.79	278.79	0.10%	4,211
Apr 28, 2026	275.00	279.00	272.14	278.50	278.50	-4.93%	5,375
Apr 27, 2026	296.39	297.44	289.28	294.53	292.96	-1.20%	15,975
Apr 24, 2026	301.03	301.03	295.43	298.10	296.51	5.71%	9,554
Apr 23, 2026	282.20	285.50	279.71	282.00	280.50	-0.21%	11,339
Apr 22, 2026	276.45	300.77	272.00	282.60	281.09	4.08%	20,354
Apr 21, 2026	272.00	276.17	266.65	271.54	270.09	-0.68%	9,870
Apr 20, 2026	268.90	275.85	266.15	273.40	271.94	1.26%	3,064
Apr 17, 2026	268.40	270.00	264.26	270.00	268.56	1.50%	6,707
Apr 16, 2026	255.99	271.88	255.99	266.00	264.58	3.51%	5,277
Apr 15, 2026	260.52	260.52	253.99	256.99	255.62	-1.81%	4,398
Apr 14, 2026	257.87	261.73	256.70	261.73	260.33	6.09%	10,081
Apr 13, 2026	241.83	247.58	241.64	246.70	245.38	-0.88%	6,852
Apr 10, 2026	247.60	250.60	247.60	248.90	247.57	1.81%	5,299
Apr 9, 2026	242.70	245.48	238.82	244.47	243.17	1.20%	6,739
Apr 8, 2026	239.37	242.19	238.00	241.56	240.27	7.72%	4,887
Apr 7, 2026	223.50	224.24	218.82	224.24	223.04	-0.12%	12,154
Apr 6, 2026	221.89	224.50	219.22	224.50	223.30	0.34%	8,026
Apr 2, 2026	215.42	230.46	215.42	223.75	222.56	2.62%	5,925
Apr 1, 2026	217.29	218.65	216.87	218.05	216.88	1.78%	4,437
Mar 31, 2026	206.66	214.24	206.05	214.24	213.09	8.87%	9,067
Mar 30, 2026	206.00	206.00	195.51	196.79	195.74	-1.84%	16,125
Mar 27, 2026	203.00	203.00	199.00	200.48	199.41	-5.88%	7,800
Mar 26, 2026	213.85	215.46	212.51	213.00	211.86	-2.36%	8,258
Mar 25, 2026	215.21	218.81	215.21	218.16	216.99	1.56%	3,526
Mar 24, 2026	212.72	215.43	211.75	214.80	213.65	-0.58%	6,919