BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.90	12.90	12.25	12.25	12.25	-5.04%	11,173,357
May 14, 2026	13.35	13.35	12.75	12.90	12.90	-3.37%	12,011,769
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
Apr 30, 2026	13.40	13.40	13.00	13.05	13.05	-1.88%	6,091,662
Apr 29, 2026	13.40	13.45	13.30	13.30	13.30	-0.75%	1,942,313
Apr 28, 2026	13.30	13.50	13.25	13.40	13.40	1.52%	3,431,872
Apr 27, 2026	13.15	13.35	13.00	13.20	13.20	-	4,778,087
Apr 24, 2026	13.35	13.40	13.20	13.20	13.20	-0.75%	4,002,715
Apr 23, 2026	13.70	13.70	13.10	13.30	13.30	-2.56%	9,403,381
Apr 22, 2026	13.80	13.80	13.40	13.65	13.65	-0.73%	9,518,670
Apr 21, 2026	13.90	14.10	13.70	13.75	13.75	0.36%	10,060,569
Apr 20, 2026	14.10	14.45	13.60	13.70	13.70	-1.08%	16,396,354
Apr 17, 2026	13.75	14.35	13.50	13.85	13.85	1.47%	19,055,151
Apr 16, 2026	13.70	14.05	13.45	13.65	13.65	2.25%	13,729,875
Apr 15, 2026	13.40	13.45	13.20	13.35	13.35	-0.37%	4,069,968
Apr 14, 2026	13.40	13.40	13.20	13.40	13.40	0.75%	4,323,271
Apr 13, 2026	13.00	13.35	13.00	13.30	13.30	1.14%	4,444,836
Apr 10, 2026	13.30	13.35	12.95	13.15	13.15	-0.75%	7,024,920
Apr 9, 2026	13.65	13.65	13.15	13.25	13.25	-1.85%	4,470,803
Apr 8, 2026	13.20	13.55	13.15	13.50	13.50	3.05%	6,013,077
Apr 7, 2026	13.25	13.30	13.05	13.10	13.10	-0.38%	4,012,295
Apr 2, 2026	13.55	13.55	13.00	13.15	13.15	-1.87%	5,868,442
Apr 1, 2026	13.45	13.55	13.35	13.40	13.40	1.52%	3,166,154
Mar 31, 2026	13.65	13.65	13.15	13.20	13.20	-2.94%	6,426,801
Mar 30, 2026	13.50	13.70	13.35	13.60	13.60	-	5,522,986
Mar 27, 2026	13.40	13.65	13.35	13.60	13.60	0.37%	6,266,656
Mar 26, 2026	13.95	13.95	13.50	13.55	13.55	-1.81%	6,595,506
Mar 25, 2026	13.90	14.00	13.70	13.80	13.80	0.73%	5,125,543
Mar 24, 2026	14.00	14.00	13.25	13.70	13.70	-1.08%	12,977,597
Mar 23, 2026	14.00	14.25	13.80	13.85	13.85	-2.81%	9,866,904
Mar 20, 2026	14.45	14.60	14.20	14.25	14.25	0.71%	13,744,129
Mar 19, 2026	14.45	14.45	14.10	14.15	14.15	-3.74%	13,216,975
Mar 18, 2026	15.10	15.30	14.65	14.70	14.70	-2.33%	20,049,735
Mar 17, 2026	15.15	15.25	14.85	15.05	15.05	-0.33%	16,738,703
Mar 16, 2026	16.00	16.10	14.90	15.10	15.10	-5.63%	21,566,019
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%	18,368,386
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%	18,786,554
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