BEH-Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	9.98	9.98	8.74	8.74	8.74	-9.99%	26,744,670
Jun 29, 2026	10.82	11.03	9.63	9.71	9.71	-9.17%	20,158,000
Jun 26, 2026	10.71	11.07	10.50	10.69	10.69	-0.47%	13,772,800
Jun 25, 2026	10.70	10.83	10.19	10.74	10.74	1.80%	17,346,325
Jun 24, 2026	10.81	11.09	10.10	10.55	10.55	-1.49%	26,467,405
Jun 23, 2026	10.90	11.38	10.70	10.71	10.71	-0.65%	40,717,510
Jun 22, 2026	10.08	10.78	9.99	10.78	10.78	10.00%	27,725,844
Jun 18, 2026	10.48	11.39	9.71	9.80	9.80	-5.31%	52,525,980
Jun 17, 2026	9.55	10.76	9.55	10.35	10.35	5.18%	46,676,870
Jun 16, 2026	9.84	9.84	9.84	9.84	9.84	-9.97%	2,930,000
Jun 15, 2026	10.93	10.93	10.93	10.93	10.93	-9.97%	1,418,000
Jun 12, 2026	12.14	12.49	12.14	12.14	12.14	-10.01%	9,559,600
Jun 11, 2026	12.83	13.60	12.82	13.49	13.49	6.47%	22,113,800
Jun 10, 2026	12.70	12.82	12.07	12.67	12.67	2.26%	19,153,960
Jun 9, 2026	13.28	13.70	12.04	12.39	12.39	-6.63%	34,363,583
Jun 8, 2026	14.20	14.30	13.27	13.27	13.27	-9.97%	19,679,480
Jun 5, 2026	15.40	15.40	14.51	14.74	14.74	-4.60%	14,551,140
Jun 4, 2026	16.43	16.96	15.16	15.45	15.45	-2.83%	27,706,500
Jun 3, 2026	14.38	15.90	14.23	15.90	15.90	10.03%	18,612,330
Jun 2, 2026	14.20	14.58	13.85	14.45	14.45	1.05%	16,192,800
Jun 1, 2026	15.50	15.72	13.86	14.30	14.30	-7.02%	23,119,700
May 29, 2026	15.85	16.13	15.19	15.38	15.38	-1.79%	12,770,600
May 28, 2026	15.96	15.99	15.24	15.66	15.66	-1.88%	11,880,100
May 27, 2026	16.01	16.48	15.76	15.96	15.96	-1.54%	13,566,160
May 26, 2026	16.54	17.88	15.92	16.21	16.21	-1.46%	23,051,140
May 25, 2026	15.79	16.74	15.78	16.45	16.45	4.25%	20,880,500
May 22, 2026	14.76	15.85	14.76	15.78	15.78	7.71%	20,584,660
May 21, 2026	14.51	15.06	14.35	14.65	14.65	2.95%	16,737,130
May 20, 2026	15.30	15.30	14.20	14.23	14.23	-7.24%	19,371,740
May 19, 2026	15.11	15.42	14.72	15.34	15.34	0.72%	14,658,440
May 18, 2026	15.59	16.01	14.80	15.23	15.23	-5.11%	22,676,060
May 15, 2026	15.50	16.66	15.47	16.05	16.05	1.97%	26,847,680
May 14, 2026	14.95	16.11	14.78	15.74	15.74	5.21%	26,355,340
May 13, 2026	14.76	15.29	13.90	14.96	14.96	0.40%	27,028,380
May 12, 2026	14.47	15.09	14.31	14.90	14.90	2.76%	20,671,630
May 11, 2026	14.48	15.45	14.34	14.50	14.50	1.19%	27,081,040
May 8, 2026	13.74	14.68	13.68	14.33	14.33	3.77%	16,771,480
May 7, 2026	13.37	13.95	13.01	13.81	13.81	3.83%	20,664,280
May 6, 2026	13.69	13.93	13.25	13.30	13.30	-1.12%	18,258,620
Apr 30, 2026	13.37	13.96	13.35	13.45	13.45	0.82%	19,567,000
Apr 29, 2026	12.90	13.40	12.75	13.34	13.34	3.65%	16,688,840
Apr 28, 2026	13.17	13.52	12.58	12.87	12.87	-2.43%	21,673,240
Apr 27, 2026	13.10	13.33	12.53	13.19	13.19	0.08%	33,577,900
Apr 24, 2026	12.29	13.52	12.24	13.18	13.18	7.24%	54,647,980
Apr 23, 2026	12.90	13.17	12.21	12.29	12.29	-6.40%	26,438,520
Apr 22, 2026	12.74	13.22	12.50	13.13	13.13	2.82%	22,016,430
Apr 21, 2026	12.47	13.03	12.10	12.77	12.77	2.41%	18,653,120
Apr 20, 2026	12.35	12.86	11.60	12.47	12.47	0.16%	29,536,680
Apr 17, 2026	12.08	12.45	11.85	12.45	12.45	3.06%	17,645,120
Apr 16, 2026	11.86	12.10	11.53	12.08	12.08	1.77%	18,212,880