BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	11.90	11.95	11.75	11.85	11.85	-0.42%	4,097,633
Aug 5, 2026	12.00	12.15	11.90	11.90	11.90	-0.83%	4,507,708
Aug 4, 2026	12.00	12.05	11.80	12.00	12.00	-0.41%	5,761,587
Aug 3, 2026	11.90	12.40	11.80	12.05	12.05	1.69%	10,993,097
Jul 31, 2026	11.85	12.10	11.80	11.85	11.85	1.72%	6,507,351
Jul 30, 2026	11.65	11.85	11.50	11.65	11.65	-	3,863,964
Jul 29, 2026	11.75	11.80	11.30	11.65	11.65	-0.85%	7,957,472
Jul 28, 2026	11.80	11.80	11.50	11.75	11.75	-1.26%	9,449,665
Jul 27, 2026	12.05	12.10	11.75	11.90	11.90	-1.24%	6,971,724
Jul 24, 2026	12.20	12.25	12.00	12.05	12.05	-2.03%	11,058,730
Jul 23, 2026	12.35	12.40	12.05	12.30	12.30	0.82%	11,939,590
Jul 22, 2026	12.40	12.55	12.20	12.20	12.20	-0.81%	10,207,442
Jul 21, 2026	12.20	12.45	12.20	12.30	12.30	0.82%	10,763,718
Jul 20, 2026	12.25	12.40	12.05	12.20	12.20	-0.41%	7,629,024
Jul 17, 2026	12.90	12.90	12.20	12.25	12.25	-5.77%	17,678,419
Jul 16, 2026	13.30	13.40	12.95	13.00	13.00	-1.80%	15,501,754
Jul 15, 2026	12.76	13.29	12.71	13.24	13.24	4.12%	11,394,203
Jul 14, 2026	12.81	13.00	12.57	12.71	12.71	-1.11%	10,035,021
Jul 13, 2026	13.14	13.14	12.67	12.86	12.86	-2.88%	13,657,463
Jul 9, 2026	13.48	13.52	13.10	13.24	13.24	-2.11%	8,043,630
Jul 8, 2026	13.71	14.57	13.48	13.52	13.52	1.43%	20,491,887
Jul 7, 2026	13.57	13.67	13.33	13.33	13.33	-1.75%	7,822,155
Jul 6, 2026	13.81	13.81	13.33	13.57	13.57	-0.35%	13,384,737
Jul 3, 2026	13.00	13.76	12.95	13.62	13.62	4.76%	21,544,453
Jul 2, 2026	12.67	13.14	12.57	13.00	13.00	2.63%	11,199,179
Jul 1, 2026	12.48	12.95	12.48	12.67	12.67	1.92%	10,714,197
Jun 30, 2026	12.38	12.57	12.33	12.43	12.43	0.77%	7,168,215
Jun 29, 2026	12.38	12.67	12.24	12.33	12.33	-	10,271,193
Jun 26, 2026	12.43	12.48	12.19	12.33	12.33	-0.77%	7,292,556
Jun 25, 2026	12.62	12.71	12.38	12.43	12.43	-1.14%	8,607,762
Jun 24, 2026	12.62	12.76	12.52	12.57	12.57	-0.75%	5,181,104
Jun 23, 2026	13.00	13.05	12.62	12.67	12.67	-1.85%	11,832,379
Jun 22, 2026	12.81	13.05	12.62	12.91	12.90	1.50%	14,602,089
Jun 18, 2026	12.67	12.86	12.57	12.71	12.71	0.38%	19,541,937
Jun 17, 2026	12.48	12.86	12.38	12.67	12.67	1.53%	13,595,809
Jun 16, 2026	12.43	12.52	12.33	12.48	12.48	-	8,288,725
Jun 15, 2026	12.33	12.52	12.29	12.48	12.48	1.95%	10,282,766
Jun 12, 2026	12.24	12.48	12.24	12.24	12.24	1.18%	8,582,287
Jun 11, 2026	12.38	12.38	11.91	12.10	12.10	-0.78%	10,445,831
Jun 10, 2026	12.14	12.52	12.14	12.19	12.19	0.79%	19,377,560
Jun 9, 2026	12.29	12.48	12.10	12.10	12.10	-1.93%	8,469,313
Jun 8, 2026	12.10	12.48	11.81	12.33	12.33	-1.52%	13,288,088
Jun 5, 2026	12.62	12.62	12.38	12.52	12.52	-0.75%	6,000,874
Jun 4, 2026	12.52	12.81	12.52	12.62	12.62	-0.38%	9,300,957
Jun 3, 2026	12.19	12.76	12.14	12.67	12.67	4.31%	14,562,491
Jun 2, 2026	12.24	12.24	12.05	12.14	12.14	-0.39%	8,142,398
Jun 1, 2026	12.33	12.48	12.19	12.19	12.19	-1.54%	8,859,312
May 29, 2026	12.14	12.38	12.00	12.38	12.38	3.17%	8,843,937
May 28, 2026	12.29	12.29	12.00	12.00	12.00	-1.95%	7,850,399
May 27, 2026	12.29	12.29	12.05	12.24	12.24	-	8,378,428