Bestec Power Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.60	21.00	19.35	20.10	20.10	-0.99%	290,517
May 26, 2026	20.90	21.05	20.10	20.30	20.30	-	197,186
May 25, 2026	20.55	20.70	20.25	20.30	20.30	-0.98%	237,111
May 22, 2026	20.65	20.80	20.10	20.50	20.50	0.99%	156,757
May 21, 2026	20.30	21.50	20.10	20.30	20.30	3.84%	246,087
May 20, 2026	19.40	20.40	19.40	19.55	19.55	0.77%	95,589
May 19, 2026	19.85	19.85	19.40	19.40	19.40	-0.26%	50,330
May 18, 2026	19.70	19.95	18.65	19.45	19.45	-1.27%	88,532
May 15, 2026	20.75	20.75	19.65	19.70	19.70	-3.19%	221,765
May 14, 2026	20.80	21.00	20.35	20.35	20.35	-1.21%	123,524
May 13, 2026	21.35	21.35	20.60	20.60	20.60	-2.14%	96,152
May 12, 2026	21.35	21.35	20.60	21.05	21.05	1.20%	151,794
May 11, 2026	20.90	21.25	20.60	20.80	20.80	-2.12%	116,264
May 8, 2026	21.95	22.35	20.80	21.25	21.25	-0.47%	256,550
May 7, 2026	20.80	21.70	20.80	21.35	21.35	2.40%	193,014
May 6, 2026	21.15	21.20	20.65	20.85	20.85	-0.24%	112,529
May 5, 2026	20.50	21.15	20.20	20.90	20.90	2.20%	123,470
May 4, 2026	20.65	21.20	20.45	20.45	20.45	-0.97%	175,711
Apr 30, 2026	23.00	23.00	20.65	20.65	20.65	-2.82%	260,912
Apr 29, 2026	21.20	21.40	20.80	21.25	21.25	0.24%	69,692
Apr 28, 2026	21.35	21.50	20.90	21.20	21.20	-0.70%	108,328
Apr 27, 2026	21.65	21.65	20.45	21.35	21.35	-	187,851
Apr 24, 2026	21.95	22.40	21.35	21.35	21.35	0.47%	206,618
Apr 23, 2026	22.45	23.15	21.00	21.25	21.25	-2.97%	483,320
Apr 22, 2026	22.50	23.75	21.90	21.90	21.90	-3.52%	763,730
Apr 21, 2026	20.85	22.70	20.75	22.70	22.70	9.93%	743,113
Apr 20, 2026	20.70	21.05	20.10	20.65	20.65	-0.24%	117,225
Apr 17, 2026	21.00	21.20	20.70	20.70	20.70	-1.43%	82,065
Apr 16, 2026	20.90	21.35	20.60	21.00	21.00	1.20%	149,558
Apr 15, 2026	21.25	21.45	20.40	20.75	20.75	-0.24%	133,350
Apr 14, 2026	21.35	21.40	20.70	20.80	20.80	1.22%	114,826
Apr 13, 2026	20.65	20.80	20.50	20.55	20.55	-2.14%	122,536
Apr 10, 2026	21.45	21.50	21.00	21.00	21.00	-0.71%	101,925
Apr 9, 2026	21.05	21.35	20.60	21.15	21.15	0.24%	128,840
Apr 8, 2026	21.10	21.55	21.00	21.10	21.10	3.18%	117,326
Apr 7, 2026	21.20	21.20	20.45	20.45	20.45	0.25%	57,146
Apr 2, 2026	21.00	21.10	20.40	20.40	20.40	-1.45%	88,340
Apr 1, 2026	20.20	21.25	20.20	20.70	20.70	3.50%	99,178
Mar 31, 2026	20.65	21.35	20.00	20.00	20.00	-2.68%	138,151
Mar 30, 2026	20.90	20.90	20.45	20.55	20.55	-2.84%	114,549
Mar 27, 2026	20.95	21.30	20.55	21.15	21.15	0.71%	115,119
Mar 26, 2026	21.60	21.90	21.00	21.00	21.00	-1.41%	146,544
Mar 25, 2026	21.95	21.95	21.15	21.30	21.30	0.47%	123,862
Mar 24, 2026	21.45	22.00	20.80	21.20	21.20	-0.24%	173,086
Mar 23, 2026	21.90	21.95	21.05	21.25	21.25	-3.63%	185,636
Mar 20, 2026	21.70	22.65	21.50	22.05	22.05	2.08%	284,215
Mar 19, 2026	22.35	22.95	21.30	21.60	21.60	-3.14%	380,606
Mar 18, 2026	22.95	23.40	22.25	22.30	22.30	-2.19%	230,974
Mar 17, 2026	22.25	23.00	22.25	22.80	22.80	4.11%	212,220
Mar 16, 2026	22.70	22.70	21.65	21.90	21.90	-2.45%	477,419