Bestec Power Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.50	20.50	19.05	20.05	20.05	-1.72%	22,877
Nov 2, 2026	21.05	21.05	20.40	20.40	20.40	-	17,901
Oct 30, 2026	21.05	21.05	20.25	20.40	20.40	-3.77%	35,744
Oct 29, 2026	21.70	21.70	21.00	21.20	21.20	-0.47%	21,679
Oct 28, 2026	20.95	21.60	20.95	21.30	21.30	2.40%	21,930
Oct 27, 2026	21.30	21.30	20.50	20.80	20.80	-0.24%	26,276
Oct 22, 2026	21.45	21.45	20.85	20.85	20.85	-2.80%	37,209
Oct 21, 2026	22.55	22.55	21.45	21.45	21.45	-1.15%	44,429
Oct 20, 2026	22.45	22.50	21.70	21.70	21.70	-1.14%	61,873
Oct 19, 2026	23.85	23.90	21.75	21.95	21.95	-0.23%	70,443
Oct 16, 2026	22.15	22.30	21.60	22.00	22.00	2.33%	68,602
Oct 15, 2026	21.65	21.85	21.50	21.50	21.50	-3.37%	30,266
Oct 14, 2026	21.95	22.40	21.90	22.25	22.25	2.77%	82,714
Oct 13, 2026	21.50	22.05	21.20	21.65	21.65	-1.14%	52,866
Oct 12, 2026	22.50	22.50	21.90	21.90	21.90	-1.57%	32,405
Oct 8, 2026	22.75	22.75	21.75	22.25	22.25	-0.45%	29,699
Oct 7, 2026	22.45	22.45	21.70	22.35	22.35	2.05%	32,856
Oct 6, 2026	22.50	22.50	21.70	21.90	21.90	-2.45%	55,804
Oct 5, 2026	23.00	23.00	22.30	22.45	22.45	-1.97%	70,435
Oct 2, 2026	22.90	22.90	22.50	22.90	22.90	0.66%	105,692
Oct 1, 2026	22.35	22.90	22.25	22.75	22.75	1.79%	84,857
Sep 30, 2026	22.25	22.70	22.25	22.35	22.35	0.68%	154,833
Sep 29, 2026	21.85	23.50	21.85	22.20	22.20	3.02%	228,442
Sep 24, 2026	21.95	22.30	21.50	21.55	21.55	-0.46%	33,339
Sep 23, 2026	21.60	21.75	21.50	21.65	21.65	0.23%	27,717
Sep 22, 2026	21.85	21.85	21.60	21.60	21.60	-1.59%	89,866
Sep 21, 2026	22.45	22.45	21.75	21.95	21.95	0.23%	30,287
Sep 18, 2026	21.65	22.10	21.45	21.90	21.90	0.92%	30,049
Sep 17, 2026	22.40	22.40	20.90	21.70	21.70	-1.14%	63,622
Sep 16, 2026	22.30	22.30	21.45	21.95	21.95	-0.23%	32,719
Sep 15, 2026	21.25	22.00	21.25	22.00	22.00	1.15%	39,451
Sep 14, 2026	22.10	22.10	21.35	21.75	21.75	1.16%	50,525
Sep 11, 2026	20.80	21.50	20.80	21.50	21.50	-0.23%	24,216
Sep 10, 2026	21.60	21.65	21.30	21.55	21.55	-0.46%	40,674
Sep 9, 2026	21.55	21.70	21.55	21.65	21.65	-0.46%	15,340
Sep 8, 2026	22.30	22.30	21.70	21.75	21.75	-0.68%	21,493
Sep 7, 2026	22.30	22.95	21.60	21.90	21.90	-0.45%	65,517
Sep 4, 2026	22.30	22.30	21.40	22.00	22.00	1.15%	54,131
Sep 3, 2026	22.05	22.25	21.45	21.75	21.75	-0.23%	65,747
Sep 2, 2026	21.85	21.85	21.50	21.80	21.80	-0.23%	52,692
Sep 1, 2026	21.20	22.30	21.20	21.85	21.85	1.63%	134,126
Aug 31, 2026	22.05	22.05	21.40	21.50	21.50	-3.59%	116,490
Aug 28, 2026	22.40	23.50	22.20	22.30	22.30	-1.11%	184,710
Aug 27, 2026	22.55	22.90	21.80	22.55	22.55	-1.74%	324,589
Aug 26, 2026	22.20	23.50	22.20	22.95	22.95	4.08%	1,492,648
Aug 25, 2026	20.10	22.05	20.10	22.05	22.05	9.98%	992,077
Aug 24, 2026	20.35	20.40	20.00	20.05	20.05	1.52%	32,139
Aug 21, 2026	19.60	20.00	19.60	19.75	19.75	-1.00%	17,077
Aug 20, 2026	20.50	20.50	19.65	19.95	19.95	0.76%	18,376
Aug 19, 2026	19.75	20.35	19.75	19.80	19.80	-1.49%	22,415