Beiken Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	11.72	12.75	11.63	12.19	12.19	-1.61%	31,553,520
Jul 14, 2026	13.13	13.17	12.00	12.39	12.39	-4.77%	37,730,447
Jul 13, 2026	13.58	14.20	12.73	13.01	13.01	-3.49%	36,537,340
Jul 10, 2026	11.49	13.48	11.49	13.48	13.48	10.04%	45,503,485
Jul 9, 2026	12.33	12.47	11.92	12.25	12.25	-1.37%	31,775,510
Jul 8, 2026	12.12	12.77	11.60	12.42	12.42	4.63%	37,727,510
Jul 7, 2026	11.60	12.34	11.36	11.87	11.87	3.58%	41,973,630
Jul 6, 2026	11.29	11.46	10.52	11.46	11.46	9.98%	20,163,510
Jul 3, 2026	11.07	11.28	10.32	10.42	10.42	-5.36%	17,128,600
Jul 2, 2026	10.86	11.30	10.82	11.01	11.01	0.18%	13,437,300
Jul 1, 2026	10.78	11.24	10.50	10.99	10.99	3.97%	23,002,650
Jun 30, 2026	10.80	11.19	10.40	10.57	10.57	-0.19%	26,877,750
Jun 29, 2026	9.69	10.59	9.69	10.59	10.59	9.97%	18,566,870
Jun 26, 2026	9.95	10.00	9.41	9.63	9.63	-3.12%	12,196,700
Jun 25, 2026	9.75	9.99	9.47	9.94	9.94	2.90%	14,340,870
Jun 24, 2026	10.01	10.34	9.63	9.66	9.66	-4.36%	15,195,600
Jun 23, 2026	9.84	10.30	9.73	10.10	10.10	1.92%	21,188,780
Jun 22, 2026	9.21	10.05	9.05	9.91	9.91	7.02%	29,248,480
Jun 18, 2026	9.89	10.08	8.95	9.26	9.26	-5.22%	36,554,470
Jun 17, 2026	8.82	9.77	8.76	9.77	9.77	10.02%	22,149,090
Jun 16, 2026	8.84	8.95	8.44	8.88	8.88	-0.11%	14,988,140
Jun 15, 2026	9.08	9.28	8.85	8.89	8.89	-2.09%	10,019,080
Jun 12, 2026	8.83	9.22	8.71	9.08	9.08	1.11%	12,007,580
Jun 11, 2026	9.21	9.29	8.79	8.98	8.98	0.56%	11,468,030
Jun 10, 2026	8.95	9.13	8.82	8.93	8.93	-1.22%	8,980,800
Jun 9, 2026	9.17	9.44	8.92	9.04	9.04	-4.34%	12,477,899
Jun 8, 2026	9.18	9.76	9.18	9.45	9.45	1.50%	14,768,503
Jun 5, 2026	9.11	9.38	8.97	9.31	9.31	1.42%	9,679,200
Jun 4, 2026	9.48	9.50	9.11	9.18	9.18	-4.77%	9,897,699
Jun 3, 2026	9.63	9.74	9.33	9.64	9.64	0.63%	9,378,899
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