Beast Kingdom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	43.35	46.60	43.35	46.60	46.60	-1.48%	9,236
Jun 5, 2026	47.10	47.55	47.10	47.30	47.30	-0.53%	4,918
Jun 4, 2026	47.55	47.55	47.15	47.55	47.55	0.53%	1,945
Jun 3, 2026	46.95	47.45	46.95	47.30	47.30	0.42%	41,450
Jun 2, 2026	46.50	47.50	46.35	47.10	47.10	1.62%	66,200
Jun 1, 2026	46.60	46.75	46.35	46.35	46.35	-0.54%	46,610
May 29, 2026	46.85	47.00	46.05	46.60	46.60	-2.20%	36,147
May 28, 2026	46.55	47.90	46.10	47.65	47.65	-0.52%	38,677
May 27, 2026	46.65	47.95	46.55	47.90	47.90	-	20,723
May 26, 2026	46.70	47.90	46.70	47.90	47.90	1.91%	16,970
May 25, 2026	46.85	47.80	46.50	47.00	47.00	-2.99%	18,504
May 22, 2026	48.95	48.95	48.30	48.45	48.45	-1.22%	29,100
May 21, 2026	48.40	49.05	48.40	49.05	49.05	-	83
May 20, 2026	49.05	49.05	48.40	49.05	49.05	-0.20%	24,418
May 19, 2026	48.50	49.15	48.35	49.15	49.15	3.47%	23,102
May 18, 2026	47.05	47.80	47.05	47.50	47.50	0.53%	7,752
May 15, 2026	47.50	48.40	47.20	47.25	47.25	-0.53%	9,966
May 14, 2026	47.50	48.00	47.20	47.50	47.50	-	10,429
May 13, 2026	47.25	48.00	47.25	47.50	47.50	0.42%	26,442
May 12, 2026	48.50	48.50	47.30	47.30	47.30	-1.46%	18,385
May 11, 2026	48.50	48.55	47.30	48.00	48.00	-1.03%	15,090
May 8, 2026	48.70	48.85	48.00	48.50	48.50	-	28,397
May 7, 2026	48.00	48.50	48.00	48.50	48.50	0.73%	16,750
May 6, 2026	48.15	48.20	48.00	48.15	48.15	-	12,000
May 5, 2026	48.95	48.95	47.30	48.15	48.15	-1.63%	43,783
May 4, 2026	49.40	49.60	47.85	48.95	48.95	-1.01%	68,225
Apr 30, 2026	50.10	51.40	49.45	49.45	49.45	-3.61%	17,223
Apr 29, 2026	51.00	51.50	50.80	51.30	51.30	0.59%	11,513
Apr 28, 2026	51.70	52.20	51.00	51.00	51.00	-2.49%	35,144
Apr 27, 2026	52.30	52.80	51.30	52.30	52.30	-	36,895
Apr 24, 2026	52.70	52.80	52.30	52.30	52.30	-0.76%	5,589
Apr 23, 2026	52.30	53.00	52.20	52.70	52.70	-0.19%	33,867
Apr 22, 2026	52.10	52.80	52.10	52.80	52.80	0.38%	25,710
Apr 21, 2026	52.60	52.90	52.10	52.60	52.60	-0.38%	28,947
Apr 20, 2026	52.60	52.80	52.50	52.80	52.80	-0.19%	16,495
Apr 17, 2026	52.80	53.00	52.40	52.90	52.90	-0.19%	29,280
Apr 16, 2026	52.80	53.90	52.70	53.00	53.00	0.38%	22,502
Apr 15, 2026	52.30	52.80	52.30	52.80	52.80	-0.19%	7,170
Apr 14, 2026	52.20	52.90	52.20	52.90	52.90	1.34%	10,225
Apr 13, 2026	53.00	53.00	51.80	52.20	52.20	-1.51%	42,385
Apr 10, 2026	51.80	53.00	51.80	53.00	53.00	2.12%	4,112
Apr 9, 2026	51.50	52.20	51.50	51.90	51.90	0.78%	26,765
Apr 8, 2026	52.10	52.30	51.50	51.50	51.50	-1.34%	3,336
Apr 7, 2026	52.20	52.20	51.30	52.20	52.20	0.38%	9,475
Apr 2, 2026	52.60	52.60	50.80	52.00	52.00	-1.52%	76,553
Apr 1, 2026	53.50	53.60	52.80	52.80	52.80	-2.58%	39,830
Mar 31, 2026	54.80	55.00	53.40	54.20	54.20	-2.17%	13,858
Mar 30, 2026	55.40	55.40	54.80	55.40	55.40	0.18%	1,078
Mar 27, 2026	55.60	55.60	55.00	55.30	55.30	-0.54%	37,911
Mar 26, 2026	55.80	56.30	55.60	55.60	55.60	-0.89%	18,213