Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	45.41	45.95	44.00	44.85	44.85	-0.33%	11,863,810
Sep 29, 2026	46.07	46.80	44.40	45.00	45.00	-2.28%	14,988,700
Sep 28, 2026	47.37	47.99	45.25	46.05	46.05	-5.07%	17,285,600
Sep 24, 2026	46.56	49.98	46.17	48.51	48.51	5.76%	27,052,730
Sep 23, 2026	47.48	48.10	45.18	45.87	45.87	-4.77%	31,146,579
Sep 22, 2026	45.40	48.17	45.13	48.17	48.17	10.00%	29,083,082
Sep 21, 2026	40.79	43.79	40.50	43.79	43.79	10.00%	20,805,260
Sep 18, 2026	36.65	39.81	36.49	39.81	39.81	10.00%	13,046,783
Sep 17, 2026	35.86	36.44	35.74	36.19	36.19	-0.39%	5,518,840
Sep 16, 2026	35.11	36.36	35.11	36.33	36.33	2.86%	7,076,610
Sep 15, 2026	35.00	35.73	34.91	35.32	35.32	0.28%	6,050,590
Sep 14, 2026	35.11	35.68	34.80	35.22	35.22	-0.40%	4,693,910
Sep 11, 2026	36.03	36.20	34.72	35.36	35.36	-3.07%	6,831,590
Sep 10, 2026	37.30	37.51	36.41	36.48	36.48	-3.16%	5,781,532
Sep 9, 2026	38.28	38.51	37.42	37.67	37.67	-1.44%	6,142,400
Sep 8, 2026	39.19	39.35	37.93	38.22	38.22	-3.04%	7,814,000
Sep 7, 2026	40.01	40.08	38.75	39.42	39.42	-0.71%	8,611,100
Sep 4, 2026	41.40	41.45	39.31	39.70	39.70	-2.86%	9,362,790
Sep 3, 2026	41.32	41.88	40.68	40.87	40.87	-0.99%	9,289,700
Sep 2, 2026	40.47	41.80	40.15	41.28	41.28	2.00%	12,577,050
Sep 1, 2026	40.41	41.63	40.10	40.47	40.47	2.95%	17,329,870
Aug 31, 2026	35.11	39.31	34.95	39.31	39.31	9.99%	16,988,786
Aug 28, 2026	36.48	37.02	35.72	35.74	35.74	-1.95%	8,117,196
Aug 27, 2026	36.47	36.76	35.85	36.45	36.45	0.05%	9,137,388
Aug 26, 2026	36.30	36.66	35.84	36.43	36.43	-0.33%	5,518,323
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%	15,449,184
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%	10,959,773
Aug 12, 2026	40.68	41.27	40.16	40.85	40.85	0.79%	11,387,212
Aug 11, 2026	40.50	41.98	40.20	40.53	40.53	-1.10%	14,023,785
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%	10,099,946
Jul 31, 2026	36.47	37.50	35.68	36.84	36.84	3.05%	16,216,901
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