Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	35.71	37.54	35.50	35.89	35.89	-2.58%	10,099,940
Jul 31, 2026	36.47	37.50	35.68	36.84	36.84	3.05%	16,216,900
Jul 30, 2026	38.95	39.33	35.75	35.75	35.75	-9.99%	18,294,800
Jul 29, 2026	35.10	39.72	34.98	39.72	39.72	10.00%	11,486,641
Jul 28, 2026	34.96	37.38	34.17	36.11	36.11	0.58%	13,444,941
Jul 27, 2026	37.02	37.02	35.01	35.90	35.90	-3.03%	14,537,300
Jul 24, 2026	32.97	37.02	32.87	37.02	37.02	10.01%	10,513,750
Jul 23, 2026	35.11	36.90	33.50	33.65	33.65	-4.92%	7,984,101
Jul 22, 2026	33.19	36.79	33.12	35.39	35.39	4.33%	9,520,065
Jul 21, 2026	32.68	34.00	30.70	33.92	33.92	3.79%	8,252,691
Jul 20, 2026	36.09	36.12	31.85	32.68	32.68	-7.66%	11,068,550
Jul 17, 2026	37.59	39.88	35.03	35.39	35.39	-7.84%	13,186,029
Jul 16, 2026	37.63	40.19	37.49	38.40	38.40	0.05%	10,418,174
Jul 15, 2026	39.45	39.99	37.56	38.38	38.38	-2.22%	8,116,450
Jul 14, 2026	39.60	40.59	37.01	39.25	39.25	0.95%	11,596,538
Jul 13, 2026	38.02	40.90	37.80	38.88	38.88	-0.44%	10,987,778
Jul 10, 2026	40.12	41.21	39.04	39.05	39.05	-2.55%	13,719,290
Jul 9, 2026	38.96	40.19	38.25	40.08	40.07	1.96%	11,464,892
Jul 8, 2026	38.88	40.21	38.30	39.31	39.30	0.85%	8,946,989
Jul 7, 2026	38.88	40.15	38.10	38.98	38.97	-0.46%	6,402,300
Jul 6, 2026	38.90	40.15	37.50	39.16	39.15	0.54%	9,071,356
Jul 3, 2026	40.02	40.49	38.58	38.95	38.94	-3.49%	8,832,430
Jul 2, 2026	37.88	40.90	37.00	40.36	40.35	3.49%	13,997,850
Jul 1, 2026	40.00	40.39	38.57	39.00	38.99	-3.06%	9,175,329
Jun 30, 2026	37.63	40.25	37.30	40.23	40.22	6.40%	12,267,567
Jun 29, 2026	37.00	38.20	34.83	37.81	37.80	0.67%	11,928,380
Jun 26, 2026	38.24	38.84	36.98	37.56	37.55	-3.57%	9,243,966
Jun 25, 2026	39.10	39.10	38.14	38.95	38.94	1.62%	7,644,466
Jun 24, 2026	37.40	38.50	37.38	38.33	38.32	0.29%	7,144,031
Jun 23, 2026	37.10	39.24	36.99	38.22	38.21	2.03%	9,296,109
Jun 22, 2026	37.99	39.26	36.63	37.46	37.45	0.21%	14,555,438
Jun 18, 2026	34.56	37.99	34.25	37.38	37.37	7.72%	9,352,262
Jun 17, 2026	33.50	34.87	33.43	34.70	34.69	1.85%	3,655,400
Jun 16, 2026	33.98	34.31	33.38	34.07	34.06	0.59%	3,707,050
Jun 15, 2026	32.81	33.96	32.18	33.87	33.86	5.55%	4,181,782
Jun 12, 2026	32.54	33.87	31.93	32.09	32.08	0.56%	3,630,200
Jun 11, 2026	32.00	32.57	31.59	31.91	31.90	-1.27%	2,659,800
Jun 10, 2026	32.54	33.10	31.80	32.32	32.31	-2.15%	2,884,700
Jun 9, 2026	32.55	33.20	31.89	33.03	33.02	3.22%	3,658,400
Jun 8, 2026	32.59	32.99	31.51	32.00	31.99	-4.19%	4,212,780
Jun 5, 2026	33.25	34.16	31.77	33.40	33.39	0.30%	4,093,200
Jun 4, 2026	33.50	34.09	33.11	33.30	33.29	-1.71%	3,322,340
Jun 3, 2026	34.01	34.97	33.53	33.88	33.87	-0.06%	3,794,800
Jun 2, 2026	34.50	35.00	33.80	33.90	33.89	-2.31%	4,140,640
Jun 1, 2026	35.14	35.75	34.43	34.70	34.69	-1.50%	4,945,440
May 29, 2026	37.50	37.96	34.96	35.23	35.22	-6.53%	6,381,845
May 28, 2026	36.95	38.07	36.25	37.69	37.68	1.15%	5,770,521
May 27, 2026	37.54	38.58	37.06	37.26	37.25	-0.75%	6,237,500
May 26, 2026	38.88	38.89	36.70	37.54	37.53	-3.45%	6,093,498
May 25, 2026	38.20	39.01	37.79	38.88	38.87	2.56%	5,711,233