BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	13.20	13.55	13.20	13.30	13.30	0.38%	9,649,100
Dec 18, 2025	12.95	13.50	12.95	13.25	13.25	2.71%	12,015,690
Dec 17, 2025	13.30	13.55	12.90	12.90	12.90	-2.27%	15,330,900
Dec 16, 2025	13.20	13.35	12.95	13.20	13.20	0.38%	14,025,265
Dec 15, 2025	12.90	13.95	12.90	13.15	13.15	2.73%	33,073,880
Dec 12, 2025	12.90	13.05	12.80	12.80	12.80	0.39%	6,820,045
Dec 11, 2025	12.75	12.95	12.60	12.75	12.75	-0.39%	8,547,540
Dec 10, 2025	13.25	13.30	12.80	12.80	12.80	-3.40%	13,337,737
Dec 9, 2025	13.30	13.30	13.10	13.25	13.25	-0.38%	6,492,669
Dec 8, 2025	13.80	13.80	13.30	13.30	13.30	-3.62%	10,651,920
Dec 5, 2025	13.90	13.95	13.55	13.80	13.80	-0.72%	6,781,216
Dec 4, 2025	13.95	14.10	13.85	13.90	13.90	-	3,915,567
Dec 3, 2025	14.05	14.10	13.75	13.90	13.90	-1.07%	9,820,353
Dec 2, 2025	14.00	14.25	13.70	14.05	14.05	-2.43%	13,090,230
Dec 1, 2025	14.60	14.80	14.25	14.40	14.40	-0.35%	7,323,393
Nov 28, 2025	14.25	14.55	14.20	14.45	14.45	1.76%	7,458,527
Nov 27, 2025	14.10	14.20	13.95	14.20	14.20	1.07%	4,846,204
Nov 26, 2025	13.85	14.25	13.70	14.05	14.05	2.55%	11,648,677
Nov 25, 2025	14.25	14.35	13.65	13.70	13.70	-3.86%	22,458,437
Nov 24, 2025	14.75	14.80	14.15	14.25	14.25	-3.39%	24,185,390
Nov 21, 2025	14.90	15.55	14.70	14.75	14.75	-2.64%	18,353,272
Nov 20, 2025	15.40	15.60	14.40	15.15	15.15	-0.66%	31,819,620
Nov 19, 2025	16.30	16.35	15.20	15.25	15.25	-9.50%	47,567,280
Nov 18, 2025	17.00	17.15	16.60	16.85	16.85	-1.17%	13,026,780
Nov 17, 2025	16.55	17.05	16.55	17.05	17.05	3.33%	15,151,830
Nov 14, 2025	16.15	16.55	16.15	16.50	16.50	-	7,370,678
Nov 13, 2025	16.10	16.50	16.10	16.50	16.50	3.77%	12,197,850
Nov 12, 2025	16.80	16.80	15.75	15.90	15.90	-4.50%	20,358,560
Nov 11, 2025	17.50	17.50	16.65	16.65	16.65	-3.76%	16,150,650
Nov 10, 2025	16.65	17.35	16.20	17.30	17.30	6.88%	26,395,250
Nov 7, 2025	16.28	16.28	15.90	16.19	16.19	-	23,780,945
Nov 6, 2025	15.85	16.19	15.85	16.19	16.19	3.35%	27,547,793
Nov 5, 2025	15.66	15.66	14.33	15.66	15.66	2.49%	28,868,944
Nov 4, 2025	16.00	16.33	15.14	15.28	15.28	2.55%	90,525,346
Nov 3, 2025	14.66	15.14	14.52	14.90	14.90	1.96%	42,599,075
Oct 31, 2025	14.47	14.95	14.42	14.62	14.61	0.65%	50,849,014