Beiken Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.94	10.00	9.53	9.58	9.58	-2.94%	8,275,910
Jun 1, 2026	9.49	9.91	9.43	9.87	9.87	5.00%	10,439,000
May 29, 2026	9.53	9.62	9.30	9.40	9.40	-2.89%	8,175,613
May 28, 2026	9.53	9.70	9.45	9.68	9.68	1.57%	8,632,500
May 27, 2026	9.79	9.86	9.44	9.53	9.53	-2.66%	9,368,313
May 26, 2026	9.83	9.92	9.66	9.79	9.79	-0.91%	10,540,900
May 25, 2026	10.29	10.42	9.76	9.88	9.88	-6.35%	17,985,550
May 22, 2026	10.49	10.60	10.34	10.55	10.55	1.05%	8,963,670
May 21, 2026	11.00	11.01	10.36	10.44	10.44	-6.45%	14,039,020
May 20, 2026	11.18	11.33	11.08	11.16	11.16	-0.53%	7,887,900
May 19, 2026	11.33	11.36	11.04	11.22	11.22	-2.18%	11,804,100
May 18, 2026	11.31	11.48	11.13	11.47	11.47	2.78%	11,876,270
May 15, 2026	11.22	11.32	11.03	11.16	11.16	-0.53%	10,169,420
May 14, 2026	11.45	11.46	11.21	11.22	11.22	-2.09%	7,955,810
May 13, 2026	11.52	11.59	11.37	11.46	11.46	0.26%	7,111,810
May 12, 2026	11.60	11.68	11.37	11.43	11.43	-1.64%	8,245,770
May 11, 2026	11.78	11.84	11.56	11.62	11.62	-0.43%	9,856,270
May 8, 2026	11.40	11.74	11.40	11.67	11.67	2.82%	14,728,890
May 7, 2026	11.24	11.38	11.11	11.35	11.35	-0.26%	17,593,490
May 6, 2026	11.46	11.46	11.19	11.38	11.38	-1.64%	16,928,660
Apr 30, 2026	11.51	11.73	11.38	11.57	11.57	-4.38%	23,391,700
Apr 29, 2026	11.88	12.13	11.84	12.10	12.10	1.34%	15,011,000
Apr 28, 2026	11.77	12.00	11.69	11.94	11.94	1.44%	14,695,960
Apr 27, 2026	11.56	11.80	11.46	11.77	11.77	1.03%	11,883,940
Apr 24, 2026	11.72	11.86	11.45	11.65	11.65	-2.18%	17,877,490
Apr 23, 2026	11.67	12.04	11.56	11.91	11.91	2.50%	22,227,180
Apr 22, 2026	11.79	11.83	11.58	11.62	11.62	-1.36%	11,969,740
Apr 21, 2026	11.84	11.89	11.69	11.78	11.78	-1.42%	12,577,990
Apr 20, 2026	11.85	11.96	11.75	11.95	11.95	1.19%	15,063,010
Apr 17, 2026	11.99	12.03	11.73	11.81	11.81	-1.34%	15,664,820
Apr 16, 2026	12.00	12.06	11.70	11.97	11.97	-1.07%	17,215,650
Apr 15, 2026	12.40	12.45	12.07	12.10	12.10	-4.35%	25,763,590
Apr 14, 2026	12.53	12.70	12.42	12.65	12.65	-2.54%	27,581,100
Apr 13, 2026	12.68	12.99	12.38	12.98	12.98	4.68%	39,422,780
Apr 10, 2026	12.36	12.48	12.16	12.40	12.40	-1.98%	28,193,920
Apr 9, 2026	12.60	12.78	12.40	12.65	12.65	1.12%	43,973,080
Apr 8, 2026	12.51	12.75	12.51	12.51	12.51	-10.00%	46,170,560
Apr 7, 2026	13.20	13.97	12.50	13.90	13.90	0.72%	57,624,220
Apr 3, 2026	15.17	15.17	13.51	13.80	13.80	0.07%	80,133,560
Apr 2, 2026	13.29	13.79	13.01	13.79	13.79	9.97%	28,045,670
Apr 1, 2026	12.71	12.88	12.53	12.54	12.54	-3.02%	18,906,800
Mar 31, 2026	13.02	13.40	12.69	12.93	12.93	-1.75%	23,952,340
Mar 30, 2026	13.31	13.40	12.68	13.16	13.16	1.54%	29,473,360
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%	37,676,030