Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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