Beiken Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.05	12.26	11.80	12.14	12.14	-0.82%	20,586,470
Sep 2, 2026	12.57	12.95	11.96	12.24	12.24	-2.16%	30,522,540
Sep 1, 2026	12.43	12.59	12.30	12.51	12.51	0.97%	12,328,470
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%	12,135,850
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%	19,313,650
Aug 20, 2026	11.68	12.12	11.53	12.05	12.05	2.90%	13,825,850
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%	21,975,700
Aug 13, 2026	12.42	12.43	11.88	12.04	12.04	-3.45%	22,266,100
Aug 12, 2026	12.83	12.93	12.43	12.47	12.47	-3.26%	32,507,460
Aug 11, 2026	13.51	14.00	12.78	12.89	12.89	0.16%	50,380,710
Aug 10, 2026	11.54	12.87	11.54	12.87	12.87	10.00%	25,091,360
Aug 7, 2026	11.99	12.21	11.41	11.70	11.70	-2.26%	26,283,900
Aug 6, 2026	12.42	12.52	11.87	11.97	11.97	-3.47%	20,862,847
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%	33,201,040
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%	26,323,870
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%	20,791,515
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