Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.00	31.88	30.61	31.65	31.65	1.44%	1,729,200
Mar 26, 2026	31.95	32.19	31.11	31.20	31.20	-2.29%	1,904,000
Mar 25, 2026	31.38	32.06	31.38	31.93	31.93	2.08%	1,881,300
Mar 24, 2026	31.02	31.31	30.41	31.28	31.28	3.06%	2,515,702
Mar 23, 2026	31.46	31.85	30.20	30.35	30.35	-5.98%	3,125,902
Mar 20, 2026	33.47	33.59	32.23	32.28	32.28	-2.86%	2,311,100
Mar 19, 2026	33.70	33.83	33.09	33.23	33.23	-2.92%	2,082,495
Mar 18, 2026	33.79	34.26	33.36	34.23	34.23	2.18%	1,916,967
Mar 17, 2026	34.53	34.66	33.46	33.50	33.50	-2.90%	2,260,400
Mar 16, 2026	33.95	34.50	33.55	34.50	34.50	1.92%	2,082,580
Mar 13, 2026	33.92	34.48	33.70	33.85	33.85	-0.97%	1,950,000
Mar 12, 2026	34.49	34.87	33.97	34.18	34.18	-1.53%	2,090,000
Mar 11, 2026	35.36	35.49	34.60	34.71	34.71	-1.84%	2,558,200
Mar 10, 2026	34.66	35.40	34.52	35.36	35.36	3.42%	3,250,710
Mar 9, 2026	33.80	34.32	33.08	34.19	34.19	-0.93%	3,202,650
Mar 6, 2026	34.20	34.77	34.07	34.51	34.51	0.03%	2,605,163
Mar 5, 2026	34.84	35.00	34.20	34.50	34.50	3.45%	3,915,680
Mar 4, 2026	33.40	34.18	33.25	33.35	33.35	-2.29%	3,256,000
Mar 3, 2026	36.14	36.49	34.10	34.13	34.13	-6.03%	5,213,900
Mar 2, 2026	37.28	37.72	36.28	36.32	36.32	-4.22%	4,561,794
Feb 27, 2026	38.15	38.15	37.45	37.92	37.92	-1.25%	3,586,400
Feb 26, 2026	37.97	38.46	37.77	38.40	38.40	1.16%	3,614,200
Feb 25, 2026	38.10	38.23	37.80	37.96	37.96	-0.08%	2,566,515
Feb 24, 2026	38.88	38.88	37.60	37.99	37.99	-1.09%	3,114,700
Feb 13, 2026	38.12	38.74	38.00	38.41	38.41	0.21%	2,922,533
Feb 12, 2026	37.85	38.52	37.76	38.33	38.33	0.89%	2,971,305
Feb 11, 2026	37.78	38.48	37.57	37.99	37.99	-0.26%	3,368,000
Feb 10, 2026	38.00	39.40	37.76	38.09	38.09	0.66%	5,479,500
Feb 9, 2026	37.29	37.88	37.20	37.84	37.84	2.74%	2,922,300
Feb 6, 2026	37.04	37.38	36.71	36.83	36.83	-1.13%	2,413,600
Feb 5, 2026	37.30	37.54	36.92	37.25	37.25	-1.17%	2,533,900
Feb 4, 2026	37.97	38.16	37.18	37.69	37.69	-1.59%	3,185,500
Feb 3, 2026	37.90	38.38	37.47	38.30	38.30	1.94%	3,612,300
Feb 2, 2026	39.05	39.05	37.50	37.57	37.57	-3.94%	4,417,500
Jan 30, 2026	39.51	39.82	38.35	39.11	39.11	-1.24%	4,621,410
Jan 29, 2026	39.96	40.59	39.35	39.60	39.60	-2.10%	6,055,400
Jan 28, 2026	40.10	41.20	40.10	40.45	40.45	0.77%	7,788,200
Jan 27, 2026	39.01	40.32	37.65	40.14	40.14	2.92%	7,080,300
Jan 26, 2026	40.24	40.40	38.63	39.00	39.00	-3.13%	5,560,950
Jan 23, 2026	40.50	40.62	39.76	40.26	40.26	0.85%	5,447,940
Jan 22, 2026	40.47	40.50	39.73	39.92	39.92	0.05%	4,376,700
Jan 21, 2026	38.80	39.96	38.79	39.90	39.90	1.60%	5,331,900
Jan 20, 2026	39.45	40.07	38.83	39.27	39.27	-0.43%	5,596,300
Jan 19, 2026	40.56	40.56	39.33	39.44	39.44	-2.76%	5,883,743
Jan 16, 2026	40.28	40.88	39.66	40.56	40.56	1.43%	6,505,753
Jan 15, 2026	40.00	40.79	39.31	39.99	39.99	-0.72%	5,145,372
Jan 14, 2026	39.77	41.13	39.61	40.28	40.28	1.72%	8,734,000
Jan 13, 2026	41.19	41.22	39.51	39.60	39.60	-4.05%	8,190,900
Jan 12, 2026	40.10	41.41	39.51	41.27	41.27	5.36%	11,178,743
Jan 9, 2026	39.07	39.41	38.73	39.17	39.17	0.26%	6,202,200