Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	31.57	32.15	31.39	32.15	32.15	4.86%	2,797,100
Apr 7, 2026	30.31	31.00	30.31	30.66	30.66	1.15%	1,463,406
Apr 3, 2026	30.75	31.06	30.15	30.31	30.31	-1.01%	1,511,800
Apr 2, 2026	31.42	31.47	30.44	30.62	30.62	-2.73%	2,067,500
Apr 1, 2026	31.60	31.75	31.26	31.48	31.48	1.88%	1,573,150
Mar 31, 2026	31.47	31.74	30.85	30.90	30.90	-2.06%	1,603,064
Mar 30, 2026	30.92	31.56	30.83	31.55	31.55	-0.32%	1,616,117
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