BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	13.45	13.65	13.20	13.35	13.35	-1.11%	9,557,164
Jul 13, 2026	13.80	13.80	13.30	13.50	13.50	-2.88%	13,007,108
Jul 9, 2026	14.15	14.20	13.75	13.90	13.90	-2.11%	7,660,601
Jul 8, 2026	14.40	15.30	14.15	14.20	14.20	1.43%	19,516,084
Jul 7, 2026	14.25	14.35	14.00	14.00	14.00	-1.75%	7,449,672
Jul 6, 2026	14.50	14.50	14.00	14.25	14.25	-0.35%	12,747,369
Jul 3, 2026	13.65	14.45	13.60	14.30	14.30	4.76%	20,518,527
Jul 2, 2026	13.30	13.80	13.20	13.65	13.65	2.63%	10,665,886
Jul 1, 2026	13.10	13.60	13.10	13.30	13.30	1.92%	10,203,998
Jun 30, 2026	13.00	13.20	12.95	13.05	13.05	0.77%	6,826,872
Jun 29, 2026	13.00	13.30	12.85	12.95	12.95	-	9,782,090
Jun 26, 2026	13.05	13.10	12.80	12.95	12.95	-0.77%	6,936,219
Jun 25, 2026	13.25	13.35	13.00	13.05	13.05	-1.14%	8,197,869
Jun 24, 2026	13.25	13.40	13.15	13.20	13.20	-0.75%	4,934,386
Jun 23, 2026	13.65	13.70	13.25	13.30	13.30	-1.85%	11,268,933
Jun 22, 2026	13.45	13.70	13.25	13.55	13.55	1.50%	13,906,752
Jun 18, 2026	13.30	13.50	13.20	13.35	13.35	0.38%	18,611,379
Jun 17, 2026	13.10	13.50	13.00	13.30	13.30	1.53%	12,948,395
Jun 16, 2026	13.05	13.15	12.95	13.10	13.10	-	7,894,025
Jun 15, 2026	12.95	13.15	12.90	13.10	13.10	1.95%	9,793,112
Jun 12, 2026	12.85	13.10	12.85	12.85	12.85	1.18%	8,173,608
Jun 11, 2026	13.00	13.00	12.50	12.70	12.70	-0.78%	9,948,411
Jun 10, 2026	12.75	13.15	12.75	12.80	12.80	0.79%	18,454,820
Jun 9, 2026	12.90	13.10	12.70	12.70	12.70	-1.93%	8,066,013
Jun 8, 2026	12.70	13.10	12.40	12.95	12.95	-1.52%	12,655,323
Jun 5, 2026	13.25	13.25	13.00	13.15	13.15	-0.75%	5,693,185
Jun 4, 2026	13.15	13.45	13.15	13.25	13.25	-0.38%	8,839,923
Jun 3, 2026	12.80	13.40	12.75	13.30	13.30	4.31%	13,827,890
Jun 2, 2026	12.85	12.85	12.65	12.75	12.75	-0.39%	7,735,126
Jun 1, 2026	12.95	13.10	12.80	12.80	12.80	-1.54%	8,437,441
May 29, 2026	12.75	13.00	12.60	13.00	13.00	3.17%	8,422,798
May 28, 2026	12.90	12.90	12.60	12.60	12.60	-1.95%	7,476,571
May 27, 2026	12.90	12.90	12.65	12.85	12.85	-	7,979,456
May 26, 2026	13.20	13.25	12.75	12.85	12.85	-2.28%	9,639,527
May 25, 2026	13.40	13.40	12.90	13.15	13.15	-1.50%	9,909,480
May 22, 2026	13.95	13.95	13.15	13.35	13.35	-3.61%	21,266,681
May 21, 2026	12.65	13.85	12.60	13.85	13.85	9.92%	20,276,952
May 20, 2026	12.45	12.70	12.25	12.60	12.60	2.86%	8,760,870
May 19, 2026	12.20	12.40	12.20	12.25	12.25	0.82%	4,902,018
May 18, 2026	12.20	12.25	12.10	12.15	12.15	-0.82%	4,897,399
May 15, 2026	12.90	12.90	12.25	12.25	12.25	-5.04%	11,213,200
May 14, 2026	13.35	13.35	12.75	12.90	12.90	-3.37%	12,011,760
May 13, 2026	13.05	13.45	13.05	13.35	13.35	2.30%	7,074,795
May 12, 2026	13.20	13.30	13.05	13.05	13.05	-1.14%	6,052,992
May 11, 2026	13.15	13.35	13.05	13.20	13.20	0.76%	3,415,703
May 8, 2026	13.25	13.40	13.10	13.10	13.10	-1.13%	3,251,769
May 7, 2026	13.20	13.30	13.10	13.25	13.25	0.38%	3,902,547
May 6, 2026	13.15	13.25	13.05	13.20	13.20	1.15%	4,279,111
May 5, 2026	13.10	13.15	13.00	13.05	13.05	-	2,552,705
May 4, 2026	13.05	13.20	12.95	13.05	13.05	-	6,838,679