Beyondsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	12.49	12.58	12.43	12.57	12.57	0.24%	7,135,733
Mar 13, 2026	12.70	12.79	12.49	12.54	12.54	-2.03%	10,351,165
Mar 12, 2026	12.80	12.93	12.73	12.80	12.80	-0.16%	10,082,080
Mar 11, 2026	12.91	12.95	12.77	12.82	12.82	-0.85%	10,220,190
Mar 10, 2026	12.96	13.11	12.80	12.93	12.93	1.33%	15,021,000
Mar 9, 2026	12.51	12.83	12.31	12.76	12.76	0.71%	13,803,961
Mar 6, 2026	12.46	12.67	12.42	12.67	12.67	1.36%	9,563,060
Mar 5, 2026	12.55	12.62	12.43	12.50	12.50	1.46%	12,403,650
Mar 4, 2026	12.47	12.66	12.29	12.32	12.32	-2.14%	16,538,400
Mar 3, 2026	13.22	13.25	12.57	12.59	12.59	-4.26%	20,914,490
Mar 2, 2026	13.71	13.76	13.14	13.15	13.15	-6.07%	34,272,000
Feb 27, 2026	13.67	14.10	13.64	14.00	14.00	1.97%	25,528,880
Feb 26, 2026	13.67	13.82	13.60	13.73	13.73	0.66%	15,978,870
Feb 25, 2026	13.73	13.83	13.60	13.64	13.64	-0.58%	19,662,370
Feb 24, 2026	14.20	14.25	13.66	13.72	13.72	-2.56%	21,997,420
Feb 13, 2026	14.11	14.34	14.03	14.08	14.08	-0.71%	16,375,788
Feb 12, 2026	13.95	14.23	13.86	14.18	14.18	2.09%	17,863,650
Feb 11, 2026	14.00	14.09	13.88	13.89	13.89	-1.14%	14,603,950
Feb 10, 2026	13.83	14.20	13.75	14.05	14.05	1.66%	18,803,130
Feb 9, 2026	13.56	13.86	13.50	13.82	13.82	3.75%	19,285,210
Feb 6, 2026	13.37	13.56	13.17	13.32	13.32	-0.89%	14,046,250
Feb 5, 2026	13.59	13.65	13.43	13.44	13.44	-1.90%	14,133,871
Feb 4, 2026	13.88	13.90	13.55	13.70	13.70	-1.93%	18,531,200
Feb 3, 2026	13.82	13.98	13.73	13.97	13.97	1.97%	16,354,280
Feb 2, 2026	13.89	14.13	13.68	13.70	13.70	-1.79%	19,289,230
Jan 30, 2026	14.13	14.24	13.83	13.95	13.95	-2.04%	22,620,850
Jan 29, 2026	14.13	14.63	13.83	14.24	14.24	0.14%	36,111,790
Jan 28, 2026	14.26	14.42	14.16	14.22	14.22	-0.14%	19,875,040
Jan 27, 2026	14.21	14.35	13.93	14.24	14.24	0.14%	21,428,630
Jan 26, 2026	14.51	14.54	13.95	14.22	14.22	-1.52%	25,631,600
Jan 23, 2026	14.27	14.51	14.20	14.44	14.44	1.55%	24,062,100
Jan 22, 2026	14.20	14.33	14.10	14.22	14.22	0.64%	19,913,070
Jan 21, 2026	14.15	14.38	14.05	14.13	14.13	-0.63%	20,632,820
Jan 20, 2026	14.41	14.52	14.11	14.22	14.22	-0.84%	22,556,470
Jan 19, 2026	14.50	14.68	14.30	14.34	14.34	-1.85%	23,431,340
Jan 16, 2026	15.26	15.33	14.50	14.61	14.61	-3.25%	34,565,341
Jan 15, 2026	15.55	15.65	14.94	15.10	15.10	-4.55%	48,463,077
Jan 14, 2026	15.01	16.15	15.01	15.82	15.82	4.91%	89,891,940
Jan 13, 2026	15.61	15.86	15.00	15.08	15.08	-0.59%	67,195,730
Jan 12, 2026	14.70	15.39	14.60	15.17	15.17	5.27%	77,737,310
Jan 9, 2026	13.38	14.62	13.29	14.41	14.41	7.70%	52,433,776
Jan 8, 2026	13.16	13.53	13.14	13.38	13.38	1.44%	13,236,281
Jan 7, 2026	13.37	13.43	13.14	13.19	13.19	-1.27%	12,516,720
Jan 6, 2026	13.34	13.39	13.25	13.36	13.36	0.15%	11,346,280
Jan 5, 2026	13.16	13.34	13.06	13.34	13.34	1.14%	11,887,510
Dec 31, 2025	13.01	13.22	12.95	13.19	13.19	1.15%	10,002,300
Dec 30, 2025	12.99	13.15	12.92	13.04	13.04	0.46%	9,008,900
Dec 29, 2025	13.04	13.05	12.90	12.98	12.98	-	7,170,156
Dec 26, 2025	12.94	13.06	12.87	12.98	12.98	-0.08%	7,816,908
Dec 25, 2025	12.83	13.03	12.83	12.99	12.99	1.01%	8,084,602