Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	35.80	36.80	35.10	36.55	36.55	0.49%	7,678,988
Aug 24, 2026	38.76	38.76	35.28	36.37	36.37	-5.78%	10,440,500
Aug 21, 2026	40.40	41.42	37.68	38.60	38.60	-6.76%	13,524,944
Aug 20, 2026	40.59	41.84	39.31	41.40	41.40	3.81%	9,237,193
Aug 19, 2026	41.32	42.50	39.70	39.88	39.88	-5.90%	9,798,533
Aug 18, 2026	42.80	43.36	41.59	42.38	42.38	-1.51%	10,194,460
Aug 17, 2026	41.84	44.40	41.58	43.03	43.03	3.84%	15,449,180
Aug 14, 2026	41.09	41.80	39.66	41.44	41.44	2.32%	12,253,172
Aug 13, 2026	41.01	41.80	40.50	40.50	40.50	-0.86%	10,959,770
Aug 12, 2026	40.68	41.27	40.16	40.85	40.85	0.79%	11,387,210
Aug 11, 2026	40.50	41.98	40.20	40.53	40.53	-1.10%	14,023,780
Aug 10, 2026	41.39	41.49	40.34	40.98	40.98	0.17%	11,286,400
Aug 7, 2026	40.81	41.18	39.86	40.91	40.91	-1.66%	19,020,685
Aug 6, 2026	38.18	41.66	38.18	41.60	41.60	4.89%	30,071,510
Aug 5, 2026	36.00	40.22	35.80	39.66	39.66	8.48%	31,077,861
Aug 4, 2026	35.90	36.56	34.18	36.56	36.56	1.87%	11,574,797
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