Beiken Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.83	11.15	10.83	10.92	10.92	0.74%	6,207,410
Sep 30, 2026	10.83	10.91	10.72	10.84	10.84	0.09%	3,604,200
Sep 29, 2026	10.73	10.89	10.58	10.83	10.83	0.93%	5,008,860
Sep 28, 2026	10.77	10.82	10.56	10.73	10.73	-1.11%	4,907,560
Sep 24, 2026	10.75	10.99	10.74	10.85	10.85	1.12%	5,715,800
Sep 23, 2026	11.00	11.05	10.61	10.73	10.73	-2.90%	7,872,300
Sep 22, 2026	11.18	11.90	10.99	11.05	11.05	-1.07%	13,917,600
Sep 21, 2026	10.75	11.17	10.70	11.17	11.17	4.00%	8,752,100
Sep 18, 2026	10.54	10.82	10.53	10.74	10.74	1.23%	7,245,700
Sep 17, 2026	10.35	10.72	10.25	10.61	10.61	1.53%	8,948,180
Sep 16, 2026	10.58	10.66	10.41	10.45	10.45	-0.48%	7,547,500
Sep 15, 2026	10.85	10.85	10.49	10.50	10.50	-3.58%	10,685,500
Sep 14, 2026	11.21	11.36	10.83	10.89	10.89	-1.80%	9,150,600
Sep 11, 2026	11.80	11.90	11.03	11.09	11.09	-5.62%	16,407,750
Sep 10, 2026	12.39	12.43	11.69	11.75	11.75	-3.05%	14,723,520
Sep 9, 2026	12.50	12.50	11.95	12.12	12.12	-3.04%	16,573,800
Sep 8, 2026	12.16	12.52	12.09	12.50	12.50	3.56%	22,128,000
Sep 7, 2026	11.99	12.34	11.91	12.07	12.07	1.17%	13,145,750
Sep 4, 2026	12.12	12.26	11.89	11.93	11.93	-1.73%	12,439,250
Sep 3, 2026	12.05	12.26	11.80	12.14	12.14	-0.82%	20,586,479
Sep 2, 2026	12.57	12.95	11.96	12.24	12.24	-2.16%	30,509,040
Sep 1, 2026	12.43	12.59	12.30	12.51	12.51	0.97%	12,326,370
Aug 31, 2026	12.89	12.90	12.21	12.39	12.39	-2.06%	14,320,000
Aug 28, 2026	12.46	13.09	12.46	12.65	12.65	2.02%	18,733,600
Aug 27, 2026	12.17	12.48	12.15	12.40	12.40	2.06%	14,579,660
Aug 26, 2026	11.71	12.20	11.65	12.15	12.15	-0.82%	12,134,050
Aug 25, 2026	12.18	12.39	12.01	12.25	12.25	-0.08%	13,001,150
Aug 24, 2026	12.05	12.29	11.74	12.26	12.26	1.49%	15,766,950
Aug 21, 2026	12.04	12.78	11.90	12.08	12.08	0.25%	19,295,550
Aug 20, 2026	11.68	12.12	11.53	12.05	12.05	2.90%	13,824,350
Aug 19, 2026	12.07	12.32	11.64	11.71	11.71	-4.10%	12,785,300
Aug 18, 2026	12.26	12.36	12.00	12.21	12.21	0.08%	14,754,500
Aug 17, 2026	11.77	12.59	11.57	12.20	12.20	3.57%	26,545,864
Aug 14, 2026	11.97	11.97	11.24	11.78	11.78	-2.16%	21,971,700
Aug 13, 2026	12.42	12.43	11.88	12.04	12.04	-3.45%	22,259,600
Aug 12, 2026	12.83	12.93	12.43	12.47	12.47	-3.26%	32,501,960
Aug 11, 2026	13.51	14.00	12.78	12.89	12.89	0.16%	50,363,610
Aug 10, 2026	11.54	12.87	11.54	12.87	12.87	10.00%	25,090,560
Aug 7, 2026	11.99	12.21	11.41	11.70	11.70	-2.26%	26,251,300
Aug 6, 2026	12.42	12.52	11.87	11.97	11.97	-3.47%	20,851,247
Aug 5, 2026	11.77	12.51	11.77	12.40	12.40	2.73%	26,605,490
Aug 4, 2026	11.66	12.28	11.46	12.07	12.07	2.37%	33,188,640
Aug 3, 2026	13.67	13.67	11.19	11.79	11.79	-5.15%	43,527,860
Jul 24, 2026	12.21	12.74	11.67	12.43	12.43	1.06%	33,006,490
Jul 23, 2026	11.49	12.45	11.45	12.30	12.30	5.49%	19,709,160
Jul 22, 2026	11.95	12.09	11.48	11.66	11.66	-	19,304,500
Jul 21, 2026	11.55	11.84	10.78	11.66	11.66	-1.10%	26,323,873
Jul 20, 2026	12.10	12.22	10.70	11.79	11.79	-0.84%	37,869,570
Jul 17, 2026	12.22	12.75	11.82	11.89	11.89	-4.04%	19,769,700
Jul 16, 2026	12.30	12.56	11.92	12.39	12.39	1.64%	20,767,115