BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.48	33.53	33.48	33.49	33.49	-1.12%	399
Mar 5, 2026	33.87	33.87	33.87	33.87	33.87	-0.86%	7
Mar 4, 2026	34.24	34.24	34.16	34.16	34.16	0.34%	144
Mar 3, 2026	33.80	34.05	33.80	34.05	34.05	-0.66%	166
Mar 2, 2026	34.27	34.27	34.27	34.27	34.27	-0.17%	260
Feb 27, 2026	34.33	34.33	34.33	34.33	34.33	0.40%	10
Feb 26, 2026	34.20	34.20	34.20	34.20	34.19	0.44%	4
Feb 25, 2026	34.24	34.24	34.04	34.04	34.04	0.07%	204
Feb 24, 2026	34.02	34.02	34.02	34.02	34.02	0.92%	160
Feb 23, 2026	33.71	33.71	33.71	33.71	33.71	-1.48%	219
Feb 20, 2026	34.19	34.22	34.19	34.22	34.22	0.60%	693
Feb 19, 2026	33.94	34.01	33.94	34.01	34.01	-0.37%	686
Feb 18, 2026	34.14	34.14	34.14	34.14	34.14	0.64%	10
Feb 17, 2026	34.00	34.00	33.92	33.92	33.92	-0.37%	405
Feb 13, 2026	34.25	34.25	34.00	34.05	34.05	0.49%	288
Feb 12, 2026	33.81	33.94	33.81	33.88	33.88	-0.02%	932
Feb 11, 2026	33.94	33.94	33.86	33.89	33.89	0.11%	722
Feb 10, 2026	33.93	33.93	33.85	33.85	33.85	-0.15%	72,505
Feb 9, 2026	33.90	33.90	33.90	33.90	33.90	0.28%	70
Feb 6, 2026	33.63	33.81	33.63	33.81	33.81	2.26%	167
Feb 5, 2026	33.32	33.32	33.06	33.06	33.06	-1.30%	396
Feb 4, 2026	33.62	33.62	33.50	33.50	33.50	0.47%	1,680
Feb 3, 2026	33.34	33.34	33.34	33.34	33.34	-1.56%	81
Feb 2, 2026	33.87	33.87	33.87	33.87	33.87	1.35%	58
Jan 30, 2026	33.40	33.42	33.40	33.42	33.42	-0.58%	603
Jan 29, 2026	33.41	33.61	33.41	33.61	33.61	-0.28%	612
Jan 28, 2026	33.97	33.97	33.71	33.71	33.70	-1.16%	272
Jan 27, 2026	34.11	34.11	34.10	34.10	34.10	-0.28%	267
Jan 26, 2026	34.20	34.20	34.20	34.20	34.19	0.48%	95
Jan 23, 2026	34.03	34.03	34.03	34.03	34.03	-0.61%	107
Jan 22, 2026	34.30	34.30	34.24	34.24	34.24	0.17%	1,761
Jan 21, 2026	34.29	34.29	34.18	34.18	34.18	1.76%	306
Jan 20, 2026	33.74	33.74	33.59	33.59	33.59	-1.86%	1,832
Jan 16, 2026	34.24	34.30	34.23	34.23	34.22	0.02%	1,856
Jan 15, 2026	34.22	34.22	34.22	34.22	34.22	0.60%	8
Jan 14, 2026	33.94	34.01	33.84	34.01	34.01	-0.02%	273
Jan 13, 2026	34.02	34.02	34.02	34.02	34.02	-0.59%	39
Jan 12, 2026	34.15	34.22	34.15	34.22	34.22	-0.04%	1,406
Jan 9, 2026	34.23	34.24	34.23	34.24	34.24	1.15%	2,174
Jan 8, 2026	33.85	33.85	33.85	33.85	33.85	0.88%	110
Jan 7, 2026	33.68	33.68	33.55	33.55	33.55	-1.16%	565
Jan 6, 2026	33.88	33.95	33.88	33.95	33.95	1.55%	901
Jan 5, 2026	33.51	33.51	33.43	33.43	33.43	1.54%	169
Jan 2, 2026	32.69	32.97	32.69	32.92	32.92	0.37%	470
Dec 31, 2025	32.80	32.80	32.80	32.80	32.80	-0.98%	357
Dec 30, 2025	33.13	33.13	33.13	33.13	33.13	-0.35%	61
Dec 29, 2025	33.24	33.24	33.24	33.24	33.24	-0.35%	202
Dec 26, 2025	33.36	33.36	33.36	33.36	33.36	0.06%	269
Dec 24, 2025	33.34	33.34	33.34	33.34	33.34	0.32%	16
Dec 23, 2025	33.25	33.25	33.23	33.23	33.23	-0.43%	487
Dec 22, 2025	33.36	33.38	33.36	33.38	33.20	0.83%	116
Dec 19, 2025	33.10	33.10	33.10	33.10	32.92	0.42%	43
Dec 18, 2025	32.91	32.97	32.91	32.97	32.79	0.40%	371
Dec 17, 2025	32.84	32.84	32.84	32.84	32.65	-1.08%	57
Dec 16, 2025	33.14	33.19	33.14	33.19	33.01	-0.08%	2,800
Dec 15, 2025	33.22	33.22	33.22	33.22	33.04	-0.30%	118
Dec 12, 2025	33.30	33.32	33.23	33.32	33.14	-0.34%	849
Dec 11, 2025	33.44	33.44	33.43	33.43	33.25	1.37%	109
Dec 10, 2025	32.84	32.98	32.84	32.98	32.80	1.32%	1,992
Dec 9, 2025	32.74	32.74	32.55	32.55	32.37	-0.63%	1,217
Dec 8, 2025	32.76	32.76	32.76	32.76	32.58	-0.93%	8
Dec 5, 2025	33.11	33.14	33.06	33.06	32.88	0.06%	330
Dec 4, 2025	33.05	33.05	33.00	33.04	32.86	-0.33%	797
Dec 3, 2025	33.15	33.15	33.15	33.15	32.97	0.81%	133
Dec 2, 2025	32.91	32.91	32.89	32.89	32.70	-0.05%	443
Dec 1, 2025	32.90	32.90	32.90	32.90	32.72	-0.77%	6
Nov 28, 2025	33.16	33.16	33.16	33.16	32.98	0.31%	8
Nov 26, 2025	33.15	33.15	33.06	33.06	32.87	-0.09%	259
Nov 25, 2025	33.09	33.09	33.09	33.09	32.90	1.44%	117
Nov 24, 2025	32.62	32.62	32.62	32.62	32.44	0.13%	136
Nov 21, 2025	32.57	32.57	32.57	32.57	32.39	2.33%	24
Nov 20, 2025	31.83	31.83	31.83	31.83	31.66	-0.98%	9
Nov 19, 2025	32.15	32.15	32.15	32.15	31.97	0.09%	6
Nov 18, 2025	32.12	32.12	32.12	32.12	31.94	-0.31%	7
Nov 17, 2025	32.22	32.22	32.22	32.22	32.04	-1.23%	12
Nov 14, 2025	32.62	32.62	32.62	32.62	32.44	-0.71%	16
Nov 13, 2025	32.85	32.85	32.85	32.85	32.67	-1.35%	25
Nov 12, 2025	33.30	33.30	33.30	33.30	33.12	0.37%	166
Nov 11, 2025	33.18	33.18	33.18	33.18	32.99	-0.13%	61
Nov 10, 2025	33.15	33.22	33.15	33.22	33.04	0.73%	518
Nov 7, 2025	32.98	32.98	32.98	32.98	32.80	0.64%	182
Nov 6, 2025	32.77	32.77	32.77	32.77	32.59	-0.84%	26
Nov 5, 2025	33.04	33.04	33.04	33.04	32.86	0.48%	47
Nov 4, 2025	32.88	32.88	32.88	32.88	32.70	-0.60%	77
Nov 3, 2025	33.08	33.08	33.08	33.08	32.90	-0.41%	24
Oct 31, 2025	33.22	33.22	33.22	33.22	33.04	-0.11%	6
Oct 30, 2025	33.26	33.26	33.26	33.26	33.07	0.05%	6
Oct 29, 2025	33.24	33.24	33.24	33.24	33.06	-1.23%	38
Oct 28, 2025	33.65	33.65	33.65	33.65	33.47	-0.36%	125
Oct 27, 2025	33.78	33.78	33.78	33.78	33.59	0.07%	54
Oct 24, 2025	33.75	33.75	33.75	33.75	33.56	-0.07%	7
Oct 23, 2025	33.65	33.78	33.65	33.78	33.59	0.81%	829
Oct 22, 2025	33.50	33.50	33.50	33.50	33.32	-0.36%	9
Oct 21, 2025	33.62	33.62	33.62	33.62	33.44	0.77%	125
Oct 20, 2025	33.37	33.37	33.37	33.37	33.18	0.96%	53
Oct 17, 2025	33.05	33.05	33.05	33.05	32.87	0.80%	6
Oct 16, 2025	33.00	33.00	32.78	32.79	32.61	-0.90%	1,334
Oct 15, 2025	33.09	33.09	33.09	33.09	32.91	0.07%	166
Oct 14, 2025	33.05	33.11	33.05	33.07	32.88	0.69%	573
Oct 13, 2025	32.84	32.84	32.84	32.84	32.66	0.60%	12