BES Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	11.85	12.25	11.85	12.05	12.05	2.12%	12,141,634
Sep 16, 2026	11.75	11.95	11.75	11.80	11.80	0.43%	1,890,579
Sep 15, 2026	11.95	11.95	11.70	11.75	11.75	-2.08%	5,105,437
Sep 14, 2026	12.00	12.00	11.90	12.00	12.00	-	2,318,466
Sep 11, 2026	11.95	12.00	11.90	12.00	12.00	-	3,281,211
Sep 10, 2026	12.05	12.15	11.95	12.00	12.00	-0.41%	3,006,851
Sep 9, 2026	11.90	12.10	11.90	12.05	12.05	1.26%	4,028,609
Sep 8, 2026	11.90	12.00	11.90	11.90	11.90	-	1,720,203
Sep 7, 2026	12.20	12.20	11.90	11.90	11.90	-2.06%	4,909,219
Sep 4, 2026	12.05	12.20	12.00	12.15	12.15	1.67%	2,645,552
Sep 3, 2026	12.15	12.15	11.95	11.95	11.95	-1.24%	6,012,237
Sep 2, 2026	12.10	12.40	12.10	12.10	12.10	0.41%	8,760,061
Sep 1, 2026	12.05	12.10	12.05	12.05	12.05	-	3,702,043
Aug 31, 2026	11.95	12.05	11.95	12.05	12.05	0.84%	5,904,713
Aug 28, 2026	12.10	12.10	11.90	11.95	11.95	-0.83%	4,659,830
Aug 27, 2026	12.00	12.20	11.95	12.05	12.05	0.42%	5,291,278
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