BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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