BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.00	12.05	11.90	12.00	12.00	-	4,453,841
Aug 25, 2026	12.00	12.10	11.90	12.00	12.00	-	4,147,605
Aug 24, 2026	12.00	12.20	11.95	12.00	12.00	-	6,582,869
Aug 21, 2026	11.95	12.05	11.95	12.00	12.00	0.42%	5,103,941
Aug 20, 2026	11.90	12.05	11.90	11.95	11.95	0.84%	5,786,629
Aug 19, 2026	11.75	11.90	11.70	11.85	11.85	0.85%	3,608,919
Aug 18, 2026	11.90	11.90	11.70	11.75	11.75	-0.84%	3,054,758
Aug 17, 2026	12.05	12.05	11.80	11.85	11.85	-1.66%	5,948,051
Aug 14, 2026	11.95	12.10	11.90	12.05	12.05	0.42%	8,347,248
Aug 13, 2026	12.05	12.10	11.95	12.00	12.00	0.42%	4,631,686
Aug 12, 2026	12.05	12.20	11.95	11.95	11.95	-0.83%	5,338,143
Aug 11, 2026	11.95	12.20	11.85	12.05	12.05	0.84%	5,948,554
Aug 10, 2026	12.00	12.10	11.90	11.95	11.95	-	9,168,721
Aug 7, 2026	11.80	12.10	11.80	11.95	11.95	0.84%	4,319,311
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%	6,977,093
Jul 24, 2026	12.20	12.25	12.00	12.05	12.05	-2.03%	11,058,734
Jul 23, 2026	12.35	12.40	12.05	12.30	12.30	0.82%	11,953,285
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