BEH-Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.17	13.52	12.58	12.93	-	-1.97%	18,445,340
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
Apr 15, 2026	11.85	12.03	11.36	11.87	11.87	0.17%	27,495,830
Apr 14, 2026	12.12	12.30	11.73	11.85	11.85	-1.50%	23,985,840
Apr 13, 2026	12.53	12.80	11.85	12.03	12.03	-5.20%	35,314,380
Apr 10, 2026	13.54	13.55	12.19	12.69	12.69	-6.28%	45,497,680
Apr 9, 2026	12.50	13.81	12.39	13.54	13.54	7.89%	47,173,340
Apr 8, 2026	12.30	12.68	12.18	12.55	12.55	6.45%	39,038,480
Apr 7, 2026	10.90	11.79	10.78	11.79	11.79	9.98%	39,401,600
Apr 3, 2026	10.75	11.07	10.50	10.72	10.72	0.19%	24,634,790
Apr 2, 2026	10.02	10.78	9.90	10.70	10.70	6.79%	30,218,720
Apr 1, 2026	9.80	10.05	9.60	10.02	10.02	3.30%	17,227,630
Mar 31, 2026	9.84	10.05	9.60	9.70	9.70	-1.42%	17,649,700
Mar 30, 2026	9.73	10.33	9.48	9.84	9.84	0.61%	28,395,630
Mar 27, 2026	9.39	9.92	8.80	9.78	9.78	6.89%	32,840,580
Mar 26, 2026	8.92	9.70	8.91	9.15	9.15	2.69%	26,914,490
Mar 25, 2026	8.80	8.95	8.67	8.91	8.91	4.21%	16,546,300
Mar 24, 2026	8.25	8.73	7.93	8.55	8.55	4.52%	22,240,460
Mar 23, 2026	8.91	9.08	8.18	8.18	8.18	-10.01%	29,573,520
Mar 20, 2026	9.25	9.65	8.90	9.09	9.09	-2.15%	22,390,200
Mar 19, 2026	9.32	9.50	9.10	9.29	9.29	-0.11%	20,329,460
Mar 18, 2026	9.23	9.67	9.10	9.30	9.30	-0.64%	33,478,171
Mar 17, 2026	8.55	9.36	8.54	9.36	9.36	9.99%	18,369,900
Mar 16, 2026	8.49	8.62	8.11	8.51	8.51	0.83%	14,846,400
Mar 13, 2026	8.16	8.64	8.12	8.44	8.44	2.30%	23,810,790
Mar 12, 2026	8.32	8.39	8.13	8.25	8.25	-0.36%	11,568,800
Mar 11, 2026	8.33	8.47	8.06	8.28	8.28	1.10%	12,971,220
Mar 10, 2026	8.04	8.20	7.94	8.19	8.19	2.63%	10,954,200
Mar 9, 2026	8.11	8.23	7.83	7.98	7.98	-3.27%	18,257,863
Mar 6, 2026	8.26	8.50	8.13	8.25	8.25	-	15,133,900
Mar 5, 2026	8.37	8.40	8.06	8.25	8.25	-1.08%	21,076,360
Mar 4, 2026	8.10	8.78	8.04	8.34	8.34	2.21%	25,899,790
Mar 3, 2026	8.46	8.69	8.12	8.16	8.16	-1.57%	23,234,180
Mar 2, 2026	8.20	8.39	7.70	8.29	8.29	1.59%	31,345,110
Feb 27, 2026	8.48	8.50	8.15	8.16	8.16	-1.81%	24,939,220
Feb 26, 2026	8.17	8.65	8.02	8.31	8.31	2.59%	31,490,800
Feb 25, 2026	8.13	8.53	7.97	8.10	8.10	2.53%	37,754,900
Feb 24, 2026	7.49	8.02	7.01	7.90	7.90	8.37%	59,791,370
Feb 13, 2026	6.66	7.29	6.61	7.29	7.29	9.95%	21,472,020
Feb 12, 2026	6.60	6.82	6.50	6.63	6.63	0.30%	11,895,510
Feb 11, 2026	6.53	6.77	6.53	6.61	6.61	0.76%	11,323,901
Feb 10, 2026	6.66	6.77	6.39	6.56	6.56	-1.80%	17,876,670
Feb 9, 2026	6.49	6.83	6.41	6.68	6.68	4.87%	16,534,820