BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,060,560
Apr 20, 2026	14.10	14.45	13.60	13.70	13.70	-1.08%	16,396,350
Apr 17, 2026	13.75	14.35	13.50	13.85	13.85	1.47%	19,055,150
Apr 16, 2026	13.70	14.05	13.45	13.65	13.65	2.25%	13,729,870
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%	12,977,590