BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.00	36.23	35.99	36.16	36.16	1.36%	5,500
Dec 4, 2025	34.27	35.72	34.27	35.68	35.68	1.76%	16,245
Dec 3, 2025	34.79	35.06	34.79	35.06	35.06	1.08%	1,703
Dec 2, 2025	35.16	35.16	34.69	34.69	34.69	-0.66%	1,485
Dec 1, 2025	35.04	35.04	34.92	34.92	34.92	0.13%	1,073
Nov 28, 2025	34.86	34.99	34.86	34.87	34.87	1.93%	287
Nov 26, 2025	33.81	34.21	33.81	34.21	34.21	2.72%	454
Nov 25, 2025	33.12	33.31	32.96	33.31	33.31	0.56%	1,664
Nov 24, 2025	32.69	33.12	32.69	33.12	33.12	1.67%	187
Nov 21, 2025	32.37	32.62	32.32	32.58	32.58	0.47%	12,237
Nov 20, 2025	33.56	33.72	32.42	32.42	32.42	-1.67%	2,958
Nov 19, 2025	33.10	33.10	32.97	32.97	32.97	-0.66%	358
Nov 18, 2025	32.84	33.19	32.83	33.19	33.19	0.15%	1,559
Nov 17, 2025	33.66	33.66	33.14	33.14	33.14	-1.30%	246
Nov 14, 2025	32.59	33.64	31.27	33.58	33.58	0.51%	6,711
Nov 13, 2025	34.02	34.02	33.41	33.41	33.41	-1.99%	1,357
Nov 12, 2025	34.72	34.72	34.09	34.09	34.09	-1.91%	6,757
Nov 11, 2025	34.39	34.75	34.20	34.75	34.75	1.12%	1,410
Nov 10, 2025	33.96	34.47	33.96	34.36	34.36	2.13%	4,870
Nov 7, 2025	32.64	33.65	32.64	33.65	33.65	1.56%	660
Nov 6, 2025	33.61	33.61	33.13	33.13	33.13	-1.69%	2,674
Nov 5, 2025	33.42	33.98	33.42	33.70	33.70	2.63%	2,618
Nov 4, 2025	33.30	33.30	32.84	32.84	32.84	-1.78%	4,755
Nov 3, 2025	33.61	33.61	33.30	33.43	33.43	0.10%	1,323
Oct 31, 2025	33.40	33.40	33.00	33.40	33.40	1.62%	694
Oct 30, 2025	32.88	33.24	32.86	32.86	32.86	-0.67%	3,834
Oct 29, 2025	33.50	33.50	33.09	33.09	33.08	1.12%	1,014
Oct 28, 2025	33.06	33.06	32.72	32.72	32.72	-2.03%	819
Oct 27, 2025	33.47	33.52	33.07	33.40	33.40	1.32%	9,724
Oct 24, 2025	33.32	33.32	32.94	32.96	32.96	1.79%	207
Oct 23, 2025	32.43	32.48	32.38	32.38	32.38	0.49%	798
Oct 22, 2025	32.68	32.68	31.68	32.23	32.23	-2.08%	4,310
Oct 21, 2025	33.00	33.00	32.91	32.91	32.91	-1.96%	376
Oct 20, 2025	33.70	33.71	33.57	33.57	33.57	2.29%	758
Oct 17, 2025	32.82	32.82	32.82	32.82	32.82	-1.01%	162
Oct 16, 2025	34.98	34.98	33.07	33.15	33.15	-5.08%	3,373
Oct 15, 2025	34.48	34.93	34.32	34.93	34.93	6.06%	1,272
Oct 14, 2025	31.48	32.93	31.48	32.93	32.93	4.02%	2,288
Oct 13, 2025	31.94	32.08	31.66	31.66	31.66	2.08%	7,657
Oct 10, 2025	32.28	32.28	31.02	31.02	31.01	-4.65%	4,338
Oct 9, 2025	32.53	32.53	32.45	32.53	32.53	0.58%	6,080
Oct 8, 2025	32.07	32.57	32.07	32.34	32.34	1.09%	714
Oct 7, 2025	31.70	31.99	31.69	31.99	31.99	-0.95%	17,640
Oct 6, 2025	32.08	32.50	32.08	32.30	32.30	2.10%	968
Oct 3, 2025	31.40	31.71	31.40	31.64	31.64	4.28%	803
Oct 2, 2025	30.30	30.34	30.30	30.34	30.34	-0.92%	528
Oct 1, 2025	29.77	30.62	29.77	30.62	30.62	5.11%	4,775
Sep 30, 2025	28.99	29.13	28.91	29.13	29.13	-1.48%	2,131
Sep 29, 2025	29.48	29.57	29.48	29.57	29.57	-0.95%	345
Sep 26, 2025	29.86	30.01	29.84	29.85	29.80	-0.29%	2,890
Sep 25, 2025	29.40	29.94	29.40	29.94	29.89	1.89%	21,079
Sep 24, 2025	29.07	29.65	29.06	29.38	29.34	6.54%	912
Sep 23, 2025	27.58	27.58	27.58	27.58	27.54	0.03%	79
Sep 22, 2025	26.99	27.57	26.99	27.57	27.53	1.55%	1,093
Sep 19, 2025	27.16	27.16	27.15	27.15	27.11	-	363
Sep 18, 2025	27.13	27.18	27.00	27.15	27.11	1.41%	28,595
Sep 17, 2025	27.07	27.07	26.68	26.77	26.73	-0.15%	1,150
Sep 16, 2025	26.79	26.81	26.78	26.81	26.77	0.71%	290
Sep 15, 2025	26.77	26.77	26.62	26.62	26.58	-	578
Sep 12, 2025	26.80	26.86	26.62	26.62	26.58	-0.85%	5,823
Sep 11, 2025	26.85	26.85	26.85	26.85	26.81	0.14%	13
Sep 10, 2025	27.20	27.20	26.75	26.81	26.77	-1.27%	6,827
Sep 9, 2025	27.33	27.37	27.16	27.16	27.12	-1.24%	2,938
Sep 8, 2025	28.16	28.16	27.50	27.50	27.46	-2.03%	1,441
Sep 5, 2025	28.10	28.10	27.52	28.07	28.03	0.57%	3,092
Sep 4, 2025	27.77	27.91	27.76	27.91	27.87	0.71%	1,549
Sep 3, 2025	28.13	28.13	27.70	27.72	27.67	-1.44%	333
Sep 2, 2025	28.02	28.12	27.89	28.12	28.08	-0.35%	1,157
Aug 29, 2025	28.14	28.27	28.14	28.22	28.18	-0.02%	234
Aug 28, 2025	28.03	28.23	28.03	28.23	28.18	1.44%	23,689
Aug 27, 2025	27.91	27.94	27.83	27.83	27.78	0.10%	2,752
Aug 26, 2025	27.80	27.80	27.80	27.80	27.75	0.58%	10
Aug 25, 2025	27.60	27.64	27.60	27.64	27.60	0.61%	229
Aug 22, 2025	27.47	27.47	27.47	27.47	27.43	3.06%	101
Aug 21, 2025	26.66	26.66	26.66	26.66	26.62	-0.16%	250
Aug 20, 2025	26.70	26.75	26.55	26.70	26.66	-0.47%	6,071
Aug 19, 2025	27.06	27.15	26.80	26.83	26.78	-0.96%	1,970
Aug 18, 2025	27.01	27.09	27.01	27.09	27.04	0.44%	1,784
Aug 15, 2025	26.87	27.33	26.86	26.97	26.93	2.14%	6,357
Aug 14, 2025	26.32	26.41	26.32	26.40	26.36	-0.83%	466
Aug 13, 2025	26.46	26.62	26.33	26.62	26.58	1.37%	4,114
Aug 12, 2025	26.41	26.41	26.22	26.26	26.22	-1.83%	4,818
Aug 11, 2025	26.67	26.75	26.67	26.75	26.71	0.62%	685
Aug 8, 2025	26.76	26.76	26.59	26.59	26.55	0.36%	6,641
Aug 7, 2025	26.52	26.52	26.49	26.49	26.45	0.14%	608
Aug 6, 2025	26.83	26.83	26.45	26.45	26.41	-0.87%	670
Aug 5, 2025	26.41	26.69	26.41	26.69	26.65	-0.01%	3,709
Aug 4, 2025	26.73	26.73	26.69	26.69	26.65	1.00%	4,524
Aug 1, 2025	26.50	26.50	26.27	26.43	26.39	-2.09%	4,316
Jul 31, 2025	26.96	27.00	26.94	26.99	26.95	-0.61%	8,225
Jul 30, 2025	27.45	27.46	27.05	27.16	27.12	-1.31%	1,057
Jul 29, 2025	27.59	27.59	27.50	27.52	27.48	0.54%	1,212
Jul 28, 2025	27.28	27.37	27.22	27.37	27.33	0.15%	1,075
Jul 25, 2025	27.52	27.52	27.18	27.33	27.29	-0.94%	5,647
Jul 24, 2025	27.44	27.60	27.44	27.59	27.55	0.36%	755
Jul 23, 2025	27.56	27.56	27.44	27.49	27.45	-0.47%	5,928
Jul 22, 2025	27.38	27.80	27.38	27.62	27.58	1.49%	9,367
Jul 21, 2025	27.66	27.71	27.21	27.21	27.17	-1.86%	9,908
Jul 18, 2025	27.79	27.88	27.64	27.73	27.69	1.25%	11,401
Jul 17, 2025	27.15	27.44	27.15	27.39	27.35	1.34%	11,289