Beyondsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	12.69	12.87	12.67	12.86	12.86	1.58%	6,361,015
Dec 23, 2025	12.87	12.88	12.65	12.66	12.66	-1.40%	6,738,185
Dec 22, 2025	12.83	12.93	12.81	12.84	12.84	0.16%	6,434,401
Dec 19, 2025	12.74	12.89	12.74	12.82	12.82	0.79%	6,822,476
Dec 18, 2025	12.71	12.85	12.66	12.72	12.72	-0.63%	5,900,016
Dec 17, 2025	12.69	12.83	12.48	12.80	12.80	0.87%	8,643,174
Dec 16, 2025	12.91	12.98	12.61	12.69	12.69	-1.40%	7,818,300
Dec 15, 2025	12.95	13.04	12.79	12.87	12.87	-0.62%	7,387,080
Dec 12, 2025	13.09	13.15	12.95	12.95	12.95	-0.69%	8,865,637
Dec 11, 2025	13.34	13.37	13.04	13.04	13.04	-2.10%	9,227,063
Dec 10, 2025	13.33	13.40	13.23	13.32	13.32	-0.60%	6,653,600
Dec 9, 2025	13.60	13.69	13.36	13.40	13.40	-1.69%	7,677,875
Dec 8, 2025	13.58	13.72	13.54	13.63	13.63	0.81%	9,884,069
Dec 5, 2025	13.33	13.56	13.20	13.52	13.52	1.27%	9,056,700
Dec 4, 2025	13.50	13.57	13.25	13.35	13.35	-1.18%	8,491,308
Dec 3, 2025	13.85	13.94	13.43	13.51	13.51	-2.88%	15,633,190
Dec 2, 2025	13.86	13.99	13.76	13.91	13.91	0.51%	14,276,600
Dec 1, 2025	13.85	13.92	13.73	13.84	13.84	0.44%	13,602,480
Nov 28, 2025	13.78	13.91	13.70	13.78	13.78	-0.07%	12,487,400
Nov 27, 2025	13.82	13.99	13.70	13.79	13.79	-1.01%	16,243,400
Nov 26, 2025	13.88	14.32	13.87	13.93	13.93	0.36%	27,298,770
Nov 25, 2025	13.80	14.02	13.70	13.88	13.88	0.51%	28,235,200
Nov 24, 2025	13.07	13.98	12.90	13.81	13.81	6.56%	30,336,390
Nov 21, 2025	13.11	13.34	12.90	12.96	12.96	-2.34%	11,443,630
Nov 20, 2025	13.44	13.47	13.19	13.27	13.27	-0.90%	8,504,941
Nov 19, 2025	13.56	13.58	13.33	13.39	13.39	-0.89%	12,151,000
Nov 18, 2025	13.21	13.51	13.11	13.51	13.51	1.96%	16,559,750
Nov 17, 2025	13.01	13.29	13.01	13.25	13.25	1.38%	8,965,680
Nov 14, 2025	13.18	13.29	13.07	13.07	13.07	-1.73%	8,835,800
Nov 13, 2025	13.01	13.32	12.93	13.30	13.30	1.99%	9,884,054