Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	37.10	39.24	36.99	38.59	-	3.02%	6,763,231
Jun 22, 2026	37.99	39.26	36.63	37.46	37.46	0.21%	14,555,430
Jun 18, 2026	34.56	37.99	34.25	37.38	37.38	7.72%	9,352,262
Jun 17, 2026	33.50	34.87	33.43	34.70	34.70	1.85%	3,655,400
Jun 16, 2026	33.98	34.31	33.38	34.07	34.07	0.59%	3,707,050
Jun 15, 2026	32.81	33.96	32.18	33.87	33.87	5.55%	4,181,782
Jun 12, 2026	32.54	33.87	31.93	32.09	32.09	0.56%	3,630,200
Jun 11, 2026	32.00	32.57	31.59	31.91	31.91	-1.27%	2,659,800
Jun 10, 2026	32.54	33.10	31.80	32.32	32.32	-2.15%	2,884,700
Jun 9, 2026	32.55	33.20	31.89	33.03	33.03	3.22%	3,658,400
Jun 8, 2026	32.59	32.99	31.51	32.00	32.00	-4.19%	4,212,780
Jun 5, 2026	33.25	34.16	31.77	33.40	33.40	0.30%	4,093,200
Jun 4, 2026	33.50	34.09	33.11	33.30	33.30	-1.71%	3,322,340
Jun 3, 2026	34.01	34.97	33.53	33.88	33.88	-0.06%	3,794,800
Jun 2, 2026	34.50	35.00	33.80	33.90	33.90	-2.31%	4,140,640
Jun 1, 2026	35.14	35.75	34.43	34.70	34.70	-1.50%	4,945,440
May 29, 2026	37.50	37.96	34.96	35.23	35.23	-6.53%	6,381,845
May 28, 2026	36.95	38.07	36.25	37.69	37.69	1.15%	5,770,521
May 27, 2026	37.54	38.58	37.06	37.26	37.26	-0.75%	6,237,500
May 26, 2026	38.88	38.89	36.70	37.54	37.54	-3.45%	6,093,498
May 25, 2026	38.20	39.01	37.79	38.88	38.88	2.56%	5,711,233
May 22, 2026	37.19	38.20	37.14	37.91	37.91	3.10%	5,532,560
May 21, 2026	38.50	39.01	36.60	36.77	36.77	-3.87%	7,248,454
May 20, 2026	38.03	38.77	37.82	38.25	38.25	-0.42%	4,440,200
May 19, 2026	37.30	38.42	37.16	38.41	38.41	1.43%	4,789,445
May 18, 2026	36.98	38.35	36.50	37.87	37.87	1.09%	5,080,500
May 15, 2026	37.32	38.40	36.91	37.46	37.46	0.92%	6,497,250
May 14, 2026	37.44	37.71	36.85	37.12	37.12	-0.30%	5,131,200
May 13, 2026	36.21	37.36	36.01	37.23	37.23	1.55%	4,021,623
May 12, 2026	37.10	37.10	36.30	36.66	36.66	-1.61%	3,932,700
May 11, 2026	36.92	37.60	36.84	37.26	37.26	1.14%	4,482,700
May 8, 2026	36.20	36.84	36.06	36.84	36.84	0.77%	3,753,415
May 7, 2026	36.38	36.88	35.91	36.56	36.56	0.49%	4,905,625
May 6, 2026	35.78	36.99	35.78	36.38	36.38	2.54%	6,611,638
Apr 30, 2026	34.22	35.50	34.15	35.48	35.48	3.71%	5,465,250
Apr 29, 2026	33.90	34.50	33.83	34.21	34.21	1.72%	3,559,400
Apr 28, 2026	33.90	34.37	33.40	33.63	33.63	-1.52%	3,201,000
Apr 27, 2026	33.66	34.23	33.11	34.15	34.15	1.79%	3,861,436
Apr 24, 2026	33.58	33.85	33.22	33.55	33.55	2.35%	4,321,393
Apr 23, 2026	33.66	33.69	32.66	32.78	32.78	-1.89%	2,172,200
Apr 22, 2026	33.00	33.47	32.70	33.41	33.41	1.15%	2,048,800
Apr 21, 2026	33.44	33.44	32.61	33.03	33.03	-0.99%	2,085,716
Apr 20, 2026	32.98	33.55	32.78	33.36	33.36	1.18%	2,402,600
Apr 17, 2026	32.70	33.06	32.52	32.97	32.97	0.37%	1,671,900
Apr 16, 2026	32.67	32.87	32.42	32.85	32.85	0.92%	1,691,900
Apr 15, 2026	33.38	33.40	32.52	32.55	32.55	-1.81%	2,204,620
Apr 14, 2026	32.83	33.93	32.83	33.15	33.15	2.00%	2,439,400
Apr 13, 2026	32.08	32.84	32.00	32.50	32.50	0.53%	2,077,900
Apr 10, 2026	32.22	33.00	32.22	32.33	32.33	1.51%	2,382,900
Apr 9, 2026	31.79	32.12	31.67	31.85	31.85	-0.93%	1,772,600