Beyondsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.80	8.95	8.73	8.77	8.77	0.80%	13,023,130
Jun 11, 2026	9.10	9.15	8.67	8.70	8.70	-5.33%	14,183,180
Jun 10, 2026	9.19	9.42	9.06	9.19	9.19	-2.65%	12,979,100
Jun 9, 2026	9.24	9.64	9.03	9.44	9.44	3.85%	18,867,114
Jun 8, 2026	9.10	9.28	8.97	9.09	9.09	-2.36%	10,055,280
Jun 5, 2026	9.30	9.47	9.15	9.31	9.31	0.54%	9,846,918
Jun 4, 2026	9.55	9.60	9.19	9.26	9.26	-3.04%	10,248,560
Jun 3, 2026	9.90	9.91	9.53	9.55	9.55	-4.60%	15,168,880
Jun 2, 2026	9.86	10.08	9.62	10.01	10.01	1.73%	14,277,652
Jun 1, 2026	9.51	9.92	9.50	9.84	9.84	3.58%	12,055,119
May 29, 2026	9.80	9.83	9.44	9.50	9.50	-2.06%	10,283,000
May 28, 2026	9.73	9.79	9.46	9.70	9.70	-0.21%	10,540,270
May 27, 2026	10.07	10.13	9.66	9.72	9.72	-4.14%	13,160,412
May 26, 2026	10.21	10.33	9.93	10.14	10.14	-0.98%	11,598,000
May 25, 2026	10.25	10.35	10.16	10.24	10.24	-	8,407,175
May 22, 2026	10.31	10.36	10.11	10.24	10.24	-0.19%	9,548,551
May 21, 2026	10.66	10.77	10.16	10.26	10.26	-3.57%	14,107,749
May 20, 2026	10.77	10.80	10.49	10.64	10.64	-1.75%	11,204,259
May 19, 2026	10.57	10.86	10.55	10.83	10.83	1.40%	12,399,950
May 18, 2026	10.33	10.74	10.27	10.68	10.68	3.19%	14,864,322
May 15, 2026	10.45	10.55	10.25	10.35	10.35	-1.05%	10,086,543
May 14, 2026	10.82	10.89	10.45	10.46	10.46	-3.15%	10,711,500
May 13, 2026	10.64	10.82	10.58	10.80	10.80	1.41%	8,181,795
May 12, 2026	10.88	10.90	10.62	10.65	10.65	-2.56%	11,628,603
May 11, 2026	11.08	11.10	10.84	10.93	10.93	-1.00%	14,857,585
May 8, 2026	10.77	11.16	10.75	11.04	11.04	2.32%	12,911,810
May 7, 2026	10.66	10.80	10.56	10.79	10.79	1.51%	13,689,302
May 6, 2026	10.54	10.74	10.50	10.63	10.63	1.53%	14,490,516
Apr 30, 2026	10.51	10.63	10.40	10.47	10.47	-1.13%	13,355,500
Apr 29, 2026	10.50	10.65	10.36	10.59	10.59	-5.53%	23,729,444
Apr 28, 2026	11.62	11.62	11.18	11.21	11.21	-3.53%	9,899,850
Apr 27, 2026	11.59	11.69	11.42	11.62	11.62	0.09%	7,203,539
Apr 24, 2026	11.72	11.79	11.38	11.61	11.61	-1.44%	10,923,924
Apr 23, 2026	11.99	12.02	11.72	11.78	11.78	-1.75%	9,562,985
Apr 22, 2026	11.94	12.03	11.75	11.99	11.99	1.78%	11,251,838
Apr 21, 2026	11.98	12.00	11.73	11.78	11.78	-1.67%	9,315,518
Apr 20, 2026	12.00	12.06	11.93	11.98	11.98	-0.08%	8,357,500
Apr 17, 2026	12.02	12.07	11.92	11.99	11.99	-0.66%	8,333,582
Apr 16, 2026	11.83	12.12	11.82	12.07	12.07	2.37%	11,405,830
Apr 15, 2026	11.89	11.94	11.75	11.79	11.79	-0.25%	7,580,408
Apr 14, 2026	11.87	11.90	11.71	11.82	11.82	1.11%	6,866,387
Apr 13, 2026	11.66	11.78	11.61	11.69	11.69	-0.43%	6,752,789
Apr 10, 2026	11.82	11.85	11.70	11.74	11.74	1.21%	10,163,660
Apr 9, 2026	11.76	11.82	11.54	11.60	11.60	-2.27%	10,296,200
Apr 8, 2026	11.51	11.89	11.51	11.87	11.87	5.32%	14,333,160
Apr 7, 2026	11.30	11.40	11.25	11.27	11.27	-	4,653,313
Apr 3, 2026	11.49	11.58	11.22	11.27	11.27	-1.49%	5,985,500
Apr 2, 2026	11.67	11.67	11.31	11.44	11.44	-2.31%	7,469,834
Apr 1, 2026	11.69	11.74	11.60	11.71	11.71	2.27%	8,099,980
Mar 31, 2026	11.62	11.71	11.42	11.45	11.45	-1.29%	6,882,100