Beyondsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	11.44	11.63	11.26	11.60	11.60	0.09%	7,975,974
Mar 27, 2026	11.33	11.61	11.30	11.59	11.59	1.05%	7,350,253
Mar 26, 2026	11.77	11.85	11.41	11.47	11.47	-1.29%	10,681,900
Mar 25, 2026	11.46	11.74	11.45	11.62	11.62	1.57%	9,732,600
Mar 24, 2026	11.27	11.45	11.08	11.44	11.44	3.25%	10,812,690
Mar 23, 2026	11.66	11.69	10.99	11.08	11.08	-6.89%	17,126,440
Mar 20, 2026	12.35	12.43	11.89	11.90	11.90	-3.41%	13,214,690
Mar 19, 2026	12.44	12.53	12.28	12.32	12.32	-1.91%	8,758,506
Mar 18, 2026	12.44	12.60	12.31	12.56	12.56	2.03%	9,052,065
Mar 17, 2026	12.62	12.65	12.31	12.31	12.31	-2.07%	8,724,867
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