BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.12	33.12	33.12	33.12	33.12	-0.03%	4
Apr 24, 2026	33.11	33.13	33.11	33.13	33.13	0.21%	388
Apr 23, 2026	33.06	33.06	33.06	33.06	33.06	-1.03%	31
Apr 22, 2026	33.41	33.41	33.41	33.41	33.41	0.07%	4
Apr 21, 2026	33.39	33.39	33.39	33.39	33.38	-0.51%	232
Apr 20, 2026	33.56	33.56	33.56	33.56	33.56	0.10%	9
Apr 17, 2026	33.52	33.52	33.52	33.52	33.52	0.56%	11
Apr 16, 2026	33.34	33.34	33.31	33.34	33.34	-0.33%	603
Apr 15, 2026	33.46	33.46	33.45	33.45	33.45	-0.10%	699
Apr 14, 2026	33.48	33.48	33.48	33.48	33.48	0.06%	6
Apr 13, 2026	33.24	33.46	33.24	33.46	33.46	1.71%	694
Apr 10, 2026	32.90	32.90	32.90	32.90	32.90	-0.76%	12
Apr 9, 2026	33.15	33.15	33.15	33.15	33.15	-0.10%	25
Apr 8, 2026	33.11	33.18	33.11	33.18	33.18	2.75%	459
Apr 7, 2026	32.30	32.30	32.30	32.30	32.29	-0.52%	7
Apr 6, 2026	32.46	32.46	32.46	32.46	32.46	0.14%	4
Apr 2, 2026	32.42	32.42	32.42	32.42	32.42	0.07%	13
Apr 1, 2026	32.40	32.40	32.40	32.40	32.40	0.54%	4
Mar 31, 2026	32.22	32.22	32.22	32.22	32.22	1.92%	87
Mar 30, 2026	31.62	31.62	31.62	31.62	31.62	0.53%	4
Mar 27, 2026	31.45	31.45	31.45	31.45	31.45	-1.68%	9
Mar 26, 2026	32.16	32.16	31.99	31.99	31.98	-1.45%	2,342
Mar 25, 2026	32.46	32.46	32.46	32.46	32.46	0.02%	13
Mar 24, 2026	32.45	32.45	32.45	32.45	32.45	-0.18%	68
Mar 23, 2026	32.51	32.51	32.51	32.51	32.51	1.12%	86
Mar 20, 2026	32.15	32.15	32.15	32.15	32.15	-1.09%	4
Mar 19, 2026	32.50	32.52	32.50	32.50	32.50	0.15%	1,577
Mar 18, 2026	32.45	32.45	32.45	32.45	32.45	-1.84%	34
Mar 17, 2026	33.12	33.12	33.06	33.06	33.06	0.25%	315
Mar 16, 2026	32.98	32.98	32.98	32.98	32.98	1.34%	5
Mar 13, 2026	32.54	32.54	32.54	32.54	32.54	0.13%	5
Mar 12, 2026	32.50	32.50	32.50	32.50	32.50	-1.92%	110
Mar 11, 2026	33.08	33.14	33.08	33.14	33.14	-0.11%	706
Mar 10, 2026	33.18	33.18	33.18	33.18	33.18	-1.26%	36
Mar 9, 2026	33.30	33.60	33.30	33.60	33.60	0.21%	152
Mar 6, 2026	33.48	33.53	33.48	33.53	33.53	-1.01%	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