Beiken Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	10.82	11.36	10.68	11.28	11.28	3.87%	26,300,060
Jan 7, 2026	10.93	11.06	10.65	10.86	10.86	-1.90%	25,097,000
Jan 6, 2026	10.67	11.28	10.61	11.07	11.07	3.26%	28,739,480
Jan 5, 2026	11.00	11.18	10.66	10.72	10.72	0.56%	31,162,250
Dec 31, 2025	10.79	10.80	10.50	10.66	10.66	-1.11%	8,608,900
Dec 30, 2025	10.92	10.99	10.72	10.78	10.78	-1.55%	10,392,100
Dec 29, 2025	11.03	11.10	10.89	10.95	10.95	-0.82%	7,853,506
Dec 26, 2025	11.04	11.13	10.98	11.04	11.04	-0.45%	7,189,500
Dec 25, 2025	11.06	11.14	10.99	11.09	11.09	0.27%	6,772,150
Dec 24, 2025	10.87	11.10	10.81	11.06	11.06	1.37%	7,483,100
Dec 23, 2025	11.01	11.09	10.87	10.91	10.91	-0.64%	8,895,800
Dec 22, 2025	10.96	11.10	10.88	10.98	10.98	1.10%	10,212,200
Dec 19, 2025	10.59	10.89	10.52	10.86	10.86	2.45%	10,088,000
Dec 18, 2025	10.75	10.85	10.52	10.60	10.60	1.05%	11,957,000
Dec 17, 2025	10.35	10.55	10.18	10.49	10.49	0.58%	10,921,800
Dec 16, 2025	10.94	10.99	10.37	10.43	10.43	-6.12%	15,815,600
Dec 15, 2025	10.71	11.28	10.67	11.11	11.11	3.73%	16,693,700
Dec 12, 2025	10.74	10.90	10.59	10.71	10.71	-0.74%	10,383,100
Dec 11, 2025	11.26	11.28	10.73	10.79	10.79	-4.26%	15,367,710
Dec 10, 2025	11.40	11.54	11.25	11.27	11.27	-1.05%	10,380,000
Dec 9, 2025	11.53	11.64	11.36	11.39	11.39	-1.81%	11,841,400
Dec 8, 2025	11.80	11.85	11.49	11.60	11.60	-2.03%	16,865,300
Dec 5, 2025	11.75	11.89	11.60	11.84	11.84	1.81%	13,988,270
Dec 4, 2025	11.92	12.07	11.62	11.63	11.63	-1.94%	15,375,400