Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	38.80	39.37	38.50	39.07	39.07	0.51%	5,928,400
Jan 7, 2026	38.75	39.18	38.46	38.87	38.87	0.34%	6,393,805
Jan 6, 2026	38.36	38.79	38.05	38.74	38.74	-0.77%	8,746,847
Jan 5, 2026	37.90	39.28	37.63	39.04	39.04	4.05%	8,148,650
Dec 31, 2025	37.80	38.20	36.98	37.52	37.52	0.08%	5,480,321
Dec 30, 2025	37.40	38.09	37.20	37.49	37.49	-0.11%	5,969,766
Dec 29, 2025	37.31	37.98	37.22	37.53	37.53	0.59%	4,680,100
Dec 26, 2025	37.37	37.68	36.95	37.31	37.31	-0.16%	4,122,521
Dec 25, 2025	37.18	37.59	36.82	37.37	37.37	0.54%	4,726,331
Dec 24, 2025	36.14	37.20	36.14	37.17	37.17	2.54%	4,891,600
Dec 23, 2025	36.60	36.80	36.12	36.25	36.25	-1.20%	3,104,300
Dec 22, 2025	36.20	36.90	36.20	36.69	36.69	1.02%	3,878,000
Dec 19, 2025	36.84	36.90	36.27	36.32	36.32	-0.60%	4,467,300
Dec 18, 2025	36.48	37.25	36.01	36.54	36.54	-1.72%	5,316,000
Dec 17, 2025	35.24	37.95	35.01	37.18	37.18	5.33%	8,195,882
Dec 16, 2025	36.33	36.41	35.12	35.30	35.30	-2.84%	4,350,600
Dec 15, 2025	36.44	36.87	36.28	36.33	36.33	-2.08%	3,903,600
Dec 12, 2025	36.68	37.48	36.21	37.10	37.10	1.15%	5,147,963
Dec 11, 2025	38.00	38.02	36.64	36.68	36.68	-3.22%	6,479,800
Dec 10, 2025	38.15	38.33	37.33	37.90	37.90	-1.40%	7,522,300
Dec 9, 2025	40.00	40.20	38.35	38.44	38.44	-2.51%	9,634,300
Dec 8, 2025	38.69	39.70	38.50	39.43	39.43	1.83%	9,781,271
Dec 5, 2025	39.52	39.66	37.67	38.72	38.72	-1.48%	10,706,570
Dec 4, 2025	40.11	40.55	39.03	39.30	39.30	-4.68%	12,235,300
Dec 3, 2025	41.52	42.34	40.46	41.23	41.23	-2.99%	17,492,110
Dec 2, 2025	44.28	45.56	41.91	42.50	42.50	-0.12%	30,932,670
Dec 1, 2025	40.90	42.55	40.90	42.55	42.55	10.01%	11,360,280
Nov 28, 2025	39.01	39.53	38.00	38.68	38.68	-1.30%	14,994,280
Nov 27, 2025	40.40	42.00	38.75	39.19	39.19	0.13%	23,027,050
Nov 26, 2025	35.90	39.14	35.68	39.14	39.14	10.01%	9,173,204
Nov 25, 2025	35.15	36.09	35.11	35.58	35.58	1.86%	2,474,795
Nov 24, 2025	34.85	35.10	34.26	34.93	34.93	1.39%	2,117,400
Nov 21, 2025	35.31	35.61	34.45	34.45	34.45	-3.72%	3,556,785
Nov 20, 2025	36.71	36.87	35.66	35.78	35.78	-1.84%	3,357,866
Nov 19, 2025	37.13	38.05	36.44	36.45	36.45	-1.75%	4,893,189
Nov 18, 2025	36.77	37.83	36.66	37.10	37.10	0.54%	3,129,400
Nov 17, 2025	36.73	36.99	36.56	36.90	36.90	0.44%	1,649,300
Nov 14, 2025	36.93	37.35	36.69	36.74	36.74	-0.49%	2,376,900
Nov 13, 2025	36.48	37.07	36.34	36.92	36.92	1.01%	2,190,100