BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.00	16.50	15.75	16.00	16.00	-0.62%	17,207,773
Mar 12, 2026	15.80	16.10	15.60	16.10	16.10	2.22%	12,351,725
Mar 11, 2026	15.60	15.90	15.25	15.75	15.75	0.64%	18,344,380
Mar 10, 2026	16.25	16.25	15.20	15.65	15.65	-0.95%	20,000,307
Mar 9, 2026	16.00	16.40	15.60	15.80	15.80	-5.39%	18,190,715
Mar 6, 2026	16.95	17.35	16.50	16.70	16.70	-2.05%	18,744,150
Mar 5, 2026	17.15	17.25	16.65	17.05	17.05	2.40%	18,392,728
Mar 4, 2026	17.30	17.40	16.25	16.65	16.65	-4.86%	28,364,539
Mar 3, 2026	17.20	17.75	16.95	17.50	17.50	2.04%	28,194,783
Mar 2, 2026	17.05	18.10	16.75	17.15	17.15	-1.44%	26,883,191
Feb 26, 2026	16.75	17.85	16.75	17.40	17.40	4.50%	43,720,240
Feb 25, 2026	18.00	18.00	16.50	16.65	16.65	-9.02%	83,424,910
Feb 24, 2026	18.00	18.65	17.75	18.30	18.30	5.48%	85,805,540
Feb 23, 2026	16.35	17.35	16.30	17.35	17.35	9.81%	64,606,799
Feb 11, 2026	15.05	16.20	14.95	15.80	15.80	5.69%	52,009,865
Feb 10, 2026	14.75	15.15	14.45	14.95	14.95	-	22,426,190
Feb 9, 2026	14.00	14.95	13.50	14.95	14.95	7.55%	27,918,101
Feb 6, 2026	13.90	13.95	13.50	13.90	13.90	-	8,192,468
Feb 5, 2026	13.65	14.10	13.60	13.90	13.90	1.46%	8,853,440
Feb 4, 2026	13.60	13.75	13.50	13.70	13.70	1.11%	3,266,294
Feb 3, 2026	13.70	13.85	13.45	13.55	13.55	-	4,526,627
Feb 2, 2026	13.70	13.90	13.50	13.55	13.55	-1.09%	7,436,090
Jan 30, 2026	14.00	14.05	13.60	13.70	13.70	-2.49%	9,193,626
Jan 29, 2026	14.40	14.75	13.95	14.05	14.05	-1.06%	16,109,536
Jan 28, 2026	13.65	14.70	13.60	14.20	14.20	4.41%	23,930,015
Jan 27, 2026	15.40	15.40	13.25	13.60	13.60	-6.21%	55,788,790
Jan 26, 2026	13.85	14.50	13.80	14.50	14.50	9.85%	22,829,045
Jan 23, 2026	13.30	13.45	13.10	13.20	13.20	-0.75%	5,137,297
Jan 22, 2026	13.15	13.35	13.05	13.30	13.30	1.92%	4,075,814
Jan 21, 2026	13.30	13.30	13.05	13.05	13.05	-1.88%	4,592,804
Jan 20, 2026	13.50	13.50	13.25	13.30	13.30	-1.48%	5,777,776
Jan 19, 2026	13.45	13.60	13.35	13.50	13.50	0.37%	7,328,143
Jan 16, 2026	13.40	13.65	13.30	13.45	13.45	0.37%	7,216,744
Jan 15, 2026	13.90	13.95	13.30	13.40	13.40	-2.55%	9,192,345
Jan 14, 2026	13.25	13.85	13.25	13.75	13.75	3.38%	11,657,030
Jan 13, 2026	13.45	13.45	13.20	13.30	13.30	-0.75%	5,833,632
Jan 12, 2026	13.50	13.50	13.20	13.40	13.40	1.13%	10,534,435
Jan 9, 2026	12.95	13.35	12.75	13.25	13.25	2.32%	9,722,345
Jan 8, 2026	13.05	13.20	12.95	12.95	12.95	-0.77%	7,026,310
Jan 7, 2026	12.95	13.15	12.90	13.05	13.05	0.77%	7,354,848
Jan 6, 2026	13.00	13.00	12.75	12.95	12.95	-0.38%	5,807,041
Jan 5, 2026	13.00	13.10	12.85	13.00	13.00	0.78%	7,504,839
Jan 2, 2026	12.80	12.95	12.75	12.90	12.90	0.78%	6,186,615
Dec 31, 2025	13.00	13.05	12.80	12.80	12.80	-1.92%	7,246,220
Dec 30, 2025	13.20	13.25	12.90	13.05	13.05	-1.51%	8,731,153
Dec 29, 2025	13.50	13.50	13.15	13.25	13.25	-1.85%	9,280,320
Dec 26, 2025	13.45	13.60	13.20	13.50	13.50	1.12%	8,812,451
Dec 24, 2025	13.30	13.45	13.25	13.35	13.35	0.38%	4,135,418
Dec 23, 2025	13.40	13.55	13.20	13.30	13.30	-0.37%	5,110,957
Dec 22, 2025	13.35	13.45	13.25	13.35	13.35	0.38%	4,932,134