Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.91	38.87	37.28	37.48	37.48	-0.93%	5,213,280
Nov 12, 2026	38.90	39.44	37.80	37.83	37.83	-2.70%	11,857,800
Nov 11, 2026	38.21	39.47	37.88	38.88	38.88	1.78%	13,687,399
Nov 10, 2026	36.94	39.40	36.16	38.20	38.20	6.41%	16,595,700
Nov 9, 2026	36.22	36.77	35.56	35.90	35.90	0.93%	9,877,199
Nov 6, 2026	36.10	37.51	35.40	35.57	35.57	-5.22%	13,981,000
Nov 5, 2026	32.92	37.53	32.67	37.53	37.53	9.99%	14,878,695
Nov 4, 2026	31.50	34.79	30.86	34.12	34.12	7.87%	20,105,429
Nov 3, 2026	32.17	33.54	31.25	31.63	31.63	-4.61%	10,701,433
Nov 2, 2026	33.00	33.71	31.00	33.16	33.16	-2.47%	14,695,996
Oct 30, 2026	35.42	36.42	34.00	34.00	34.00	-10.01%	15,615,404
Oct 29, 2026	39.57	40.10	37.77	37.78	37.78	-6.67%	10,230,500
Oct 28, 2026	40.88	41.56	39.85	40.48	40.48	0.65%	11,685,000
Oct 27, 2026	42.78	42.99	40.20	40.22	40.22	-5.03%	11,326,000
Oct 26, 2026	43.00	43.68	42.01	42.35	42.35	-3.02%	13,799,900
Oct 23, 2026	41.95	44.17	39.70	43.67	43.67	2.80%	21,330,345
Oct 22, 2026	43.18	43.90	42.35	42.48	42.48	-1.67%	15,070,500
Oct 21, 2026	42.60	43.99	42.60	43.20	43.20	3.67%	19,220,200
Oct 20, 2026	37.88	41.67	37.21	41.67	41.67	10.01%	12,564,721
Oct 19, 2026	37.86	38.07	35.96	37.88	37.88	-0.45%	9,465,200
Oct 16, 2026	41.35	41.45	37.51	38.05	38.05	-5.65%	14,606,415
Oct 15, 2026	40.00	41.13	39.60	40.33	40.33	-2.84%	11,804,300
Oct 14, 2026	41.25	43.66	40.53	41.51	41.51	1.12%	14,600,300
Oct 13, 2026	40.92	41.42	39.40	41.05	41.05	-1.96%	10,822,800
Oct 12, 2026	42.70	43.34	40.60	41.87	41.87	-3.75%	11,909,170
Oct 9, 2026	42.66	46.68	41.40	43.50	43.50	2.50%	22,307,450
Oct 8, 2026	44.62	45.45	42.05	42.44	42.44	-5.37%	11,196,000
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