Beiken Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.36	13.11	12.36	12.96	12.96	3.51%	26,155,000
Mar 26, 2026	12.58	12.75	12.30	12.52	12.52	-0.32%	21,748,800
Mar 25, 2026	12.00	12.59	11.90	12.56	12.56	1.29%	20,144,800
Mar 24, 2026	12.23	12.40	11.91	12.40	12.40	-0.40%	21,383,000
Mar 23, 2026	12.29	12.70	12.01	12.45	12.45	0.65%	29,910,660
Mar 20, 2026	12.55	12.78	12.24	12.37	12.37	-7.34%	30,580,490
Mar 19, 2026	13.51	13.68	13.05	13.35	13.35	1.06%	37,676,032
Mar 18, 2026	13.52	13.53	13.04	13.21	13.21	-5.98%	29,599,360
Mar 17, 2026	13.85	14.23	13.50	14.05	14.05	-0.71%	37,985,070
Mar 16, 2026	14.47	14.91	14.00	14.15	14.15	1.95%	43,447,360
Mar 13, 2026	14.12	14.25	13.64	13.88	13.88	0.07%	31,701,590
Mar 12, 2026	14.10	14.44	13.63	13.87	13.87	-0.14%	41,426,520
Mar 11, 2026	13.75	13.96	13.55	13.89	13.89	0.87%	37,660,200
Mar 10, 2026	13.30	14.05	13.30	13.77	13.77	-6.83%	53,290,482
Mar 9, 2026	16.26	16.27	14.73	14.78	14.78	-0.07%	71,918,730
Mar 6, 2026	14.36	14.97	14.22	14.79	14.79	0.07%	46,618,420
Mar 5, 2026	15.28	16.05	14.73	14.78	14.78	-9.66%	67,525,640
Mar 4, 2026	17.89	17.90	14.73	16.36	16.36	-0.06%	91,054,430
Mar 3, 2026	15.54	16.37	15.54	16.37	16.37	10.01%	24,635,130
Mar 2, 2026	14.88	14.88	14.48	14.88	14.88	9.98%	27,429,380
Feb 27, 2026	13.44	13.63	13.25	13.53	13.53	0.22%	19,765,300
Feb 26, 2026	13.78	13.89	13.43	13.50	13.50	-2.17%	23,046,700
Feb 25, 2026	13.68	14.06	13.44	13.80	13.80	-0.65%	50,253,090
Feb 24, 2026	12.98	13.89	12.90	13.89	13.89	9.98%	25,146,920
Feb 13, 2026	12.45	12.69	12.31	12.63	12.63	-0.16%	12,631,550
Feb 12, 2026	12.77	13.00	12.50	12.65	12.65	-1.40%	14,937,700
Feb 11, 2026	12.67	12.96	12.57	12.83	12.83	1.42%	17,792,720
Feb 10, 2026	12.75	12.93	12.62	12.65	12.65	-	17,725,700
Feb 9, 2026	12.90	12.96	12.56	12.65	12.65	-1.94%	18,953,370
Feb 6, 2026	12.10	13.05	11.89	12.90	12.90	3.95%	26,684,334
Feb 5, 2026	12.52	12.78	12.30	12.41	12.41	-1.66%	18,361,624
Feb 4, 2026	12.55	12.70	12.39	12.62	12.62	2.69%	27,530,000
Feb 3, 2026	12.21	12.50	12.00	12.29	12.29	1.74%	29,820,430
Feb 2, 2026	11.78	12.42	11.78	12.08	12.08	-7.72%	42,967,470
Jan 30, 2026	14.00	14.26	13.09	13.09	13.09	-9.97%	54,061,370
Jan 29, 2026	13.33	14.56	12.91	14.54	14.54	9.82%	80,856,780
Jan 28, 2026	12.91	13.58	12.61	13.24	13.24	4.50%	58,961,760
Jan 27, 2026	12.64	13.05	12.42	12.67	12.67	-0.94%	29,749,560
Jan 26, 2026	12.48	12.90	12.44	12.79	12.79	3.15%	36,175,210
Jan 23, 2026	12.23	12.46	12.17	12.40	12.40	-	22,348,130
Jan 22, 2026	11.97	12.51	11.93	12.40	12.40	2.65%	33,513,446
Jan 21, 2026	11.68	12.09	11.66	12.08	12.08	2.55%	19,831,730
Jan 20, 2026	11.66	11.86	11.56	11.78	11.78	0.51%	13,713,040
Jan 19, 2026	11.53	11.75	11.37	11.72	11.72	1.74%	17,670,820
Jan 16, 2026	11.80	11.81	11.27	11.52	11.52	-4.48%	25,731,820
Jan 15, 2026	11.83	12.18	11.69	12.06	12.06	-0.58%	26,999,530
Jan 14, 2026	11.98	12.80	11.80	12.13	12.13	1.93%	47,421,720
Jan 13, 2026	11.62	12.19	11.59	11.90	11.90	4.11%	38,761,451
Jan 12, 2026	11.56	11.57	11.35	11.43	11.43	-1.80%	21,651,160
Jan 9, 2026	11.56	11.77	11.32	11.64	11.64	3.19%	29,309,330