BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.96	38.96	38.57	38.70	38.70	-0.67%	4,975
Mar 4, 2026	38.69	38.97	38.69	38.97	38.97	0.43%	150
Mar 3, 2026	38.87	38.91	38.80	38.80	38.80	-0.47%	637
Mar 2, 2026	38.85	38.98	38.85	38.98	38.98	1.29%	1,084
Feb 27, 2026	38.33	38.49	38.33	38.49	38.49	0.78%	2,543
Feb 26, 2026	38.40	38.41	38.19	38.19	38.19	0.35%	960
Feb 25, 2026	37.91	38.06	37.90	38.06	38.06	0.22%	1,412
Feb 24, 2026	37.74	37.97	37.74	37.97	37.97	0.34%	1,917
Feb 23, 2026	38.30	38.30	37.75	37.84	37.84	-0.80%	1,034
Feb 20, 2026	37.99	38.15	37.93	38.15	38.15	0.20%	1,355
Feb 19, 2026	38.07	38.07	38.07	38.07	38.07	0.78%	64
Feb 18, 2026	37.82	37.82	37.78	37.78	37.78	0.12%	374
Feb 17, 2026	38.33	38.33	37.49	37.73	37.73	-0.50%	745
Feb 13, 2026	37.95	37.95	37.92	37.92	37.92	1.94%	194
Feb 12, 2026	37.50	37.50	37.20	37.20	37.20	-0.86%	4,504
Feb 11, 2026	37.60	37.60	37.52	37.52	37.52	1.00%	846
Feb 10, 2026	37.15	37.15	37.15	37.15	37.15	0.23%	645
Feb 9, 2026	36.93	37.21	36.93	37.06	37.06	0.19%	9,228
Feb 6, 2026	36.99	36.99	36.99	36.99	36.99	2.10%	154
Feb 5, 2026	36.32	36.32	36.17	36.23	36.23	-0.26%	1,001
Feb 4, 2026	36.32	36.39	36.32	36.33	36.33	-0.40%	1,695
Feb 3, 2026	36.47	36.47	36.47	36.47	36.47	1.11%	103
Feb 2, 2026	36.25	36.26	36.07	36.07	36.07	-1.41%	841
Jan 30, 2026	36.30	36.59	36.30	36.59	36.59	0.19%	355
Jan 29, 2026	36.59	36.59	36.49	36.52	36.51	1.39%	775
Jan 28, 2026	35.99	36.05	35.99	36.02	36.02	0.38%	1,348
Jan 27, 2026	35.77	35.88	35.77	35.88	35.88	0.32%	257
Jan 26, 2026	35.79	35.79	35.76	35.77	35.76	0.27%	755
Jan 23, 2026	35.67	35.67	35.67	35.67	35.67	0.06%	123
Jan 22, 2026	35.65	35.65	35.65	35.65	35.65	1.90%	40
Jan 21, 2026	35.46	35.46	34.98	34.98	34.98	1.02%	1,287
Jan 20, 2026	34.63	34.63	34.63	34.63	34.63	-0.57%	90
Jan 16, 2026	34.27	34.84	34.27	34.83	34.83	2.48%	694
Jan 15, 2026	34.19	34.19	33.98	33.98	33.98	-1.36%	365
Jan 14, 2026	34.76	34.76	34.45	34.45	34.45	-0.64%	5,701
Jan 13, 2026	34.40	34.99	34.40	34.67	34.67	3.02%	1,563
Jan 12, 2026	33.51	33.75	33.51	33.66	33.66	0.50%	549
Jan 9, 2026	33.55	33.55	33.46	33.49	33.49	-0.28%	1,352
Jan 8, 2026	33.58	33.58	33.58	33.58	33.58	-0.85%	25
Jan 7, 2026	34.05	34.05	33.87	33.87	33.87	-0.95%	204
Jan 6, 2026	34.46	34.46	34.00	34.20	34.20	-1.81%	556
Jan 5, 2026	34.48	34.91	34.42	34.83	34.83	0.49%	2,752
Jan 2, 2026	34.66	34.66	34.66	34.66	34.66	3.48%	101
Dec 31, 2025	33.49	33.49	33.49	33.49	33.49	-0.12%	15
Dec 30, 2025	33.56	33.56	33.53	33.53	33.53	0.77%	455
Dec 29, 2025	33.23	33.32	33.17	33.28	33.28	-0.17%	1,576
Dec 26, 2025	33.29	33.34	33.09	33.34	33.34	-0.93%	33,746
Dec 24, 2025	33.68	33.68	33.57	33.65	33.65	-0.36%	3,176
Dec 23, 2025	33.64	33.90	33.63	33.77	33.77	-5.51%	5,290
Dec 22, 2025	35.30	35.74	35.30	35.74	33.64	2.32%	406
Dec 19, 2025	34.93	34.93	34.93	34.93	32.88	0.99%	104
Dec 18, 2025	35.06	35.07	34.59	34.59	32.56	1.08%	416
Dec 17, 2025	34.20	34.22	34.20	34.22	32.21	0.40%	204
Dec 16, 2025	34.00	34.08	33.93	34.08	32.08	-0.77%	400
Dec 15, 2025	34.22	34.35	34.22	34.35	32.33	-1.36%	272
Dec 12, 2025	35.02	35.02	34.57	34.82	32.78	-2.06%	3,306
Dec 11, 2025	34.98	35.55	34.97	35.55	33.47	-0.93%	2,385
Dec 10, 2025	36.31	36.34	35.89	35.89	33.78	-1.60%	1,357
Dec 9, 2025	36.36	36.84	36.36	36.47	34.33	1.26%	3,591
Dec 8, 2025	35.90	36.09	35.90	36.02	33.90	-0.41%	2,567
Dec 5, 2025	36.00	36.23	35.99	36.16	34.04	1.36%	5,500
Dec 4, 2025	34.27	35.72	34.27	35.68	33.59	1.76%	16,245
Dec 3, 2025	34.79	35.06	34.79	35.06	33.01	1.08%	1,703
Dec 2, 2025	35.16	35.16	34.69	34.69	32.65	-0.66%	1,485
Dec 1, 2025	35.04	35.04	34.92	34.92	32.87	0.13%	1,073
Nov 28, 2025	34.86	34.99	34.86	34.87	32.83	1.93%	287
Nov 26, 2025	33.81	34.21	33.81	34.21	32.21	2.72%	454
Nov 25, 2025	33.12	33.31	32.96	33.31	31.35	0.56%	1,664
Nov 24, 2025	32.69	33.12	32.69	33.12	31.18	1.67%	187
Nov 21, 2025	32.37	32.62	32.32	32.58	30.66	0.47%	12,237
Nov 20, 2025	33.56	33.72	32.42	32.42	30.52	-1.67%	2,958
Nov 19, 2025	33.10	33.10	32.97	32.97	31.04	-0.66%	358
Nov 18, 2025	32.84	33.19	32.83	33.19	31.24	0.15%	1,559
Nov 17, 2025	33.66	33.66	33.14	33.14	31.20	-1.30%	246
Nov 14, 2025	32.59	33.64	31.27	33.58	31.61	0.51%	6,711
Nov 13, 2025	34.02	34.02	33.41	33.41	31.45	-1.99%	1,357
Nov 12, 2025	34.72	34.72	34.09	34.09	32.09	-1.91%	6,757
Nov 11, 2025	34.39	34.75	34.20	34.75	32.71	1.12%	1,410
Nov 10, 2025	33.96	34.47	33.96	34.36	32.35	2.13%	4,870
Nov 7, 2025	32.64	33.65	32.64	33.65	31.67	1.56%	660
Nov 6, 2025	33.61	33.61	33.13	33.13	31.19	-1.69%	2,674
Nov 5, 2025	33.42	33.98	33.42	33.70	31.72	2.63%	2,618
Nov 4, 2025	33.30	33.30	32.84	32.84	30.91	-1.78%	4,755
Nov 3, 2025	33.61	33.61	33.30	33.43	31.47	0.10%	1,323
Oct 31, 2025	33.40	33.40	33.00	33.40	31.44	1.62%	694
Oct 30, 2025	32.88	33.24	32.86	32.86	30.94	-0.67%	3,834
Oct 29, 2025	33.50	33.50	33.09	33.09	31.14	1.12%	1,014
Oct 28, 2025	33.06	33.06	32.72	32.72	30.80	-2.03%	819
Oct 27, 2025	33.47	33.52	33.07	33.40	31.44	1.32%	9,724
Oct 24, 2025	33.32	33.32	32.94	32.96	31.03	1.79%	207
Oct 23, 2025	32.43	32.48	32.38	32.38	30.48	0.49%	798
Oct 22, 2025	32.68	32.68	31.68	32.23	30.34	-2.08%	4,310
Oct 21, 2025	33.00	33.00	32.91	32.91	30.98	-1.96%	376
Oct 20, 2025	33.70	33.71	33.57	33.57	31.60	2.29%	758
Oct 17, 2025	32.82	32.82	32.82	32.82	30.89	-1.01%	162
Oct 16, 2025	34.98	34.98	33.07	33.15	31.21	-5.08%	3,373
Oct 15, 2025	34.48	34.93	34.32	34.93	32.88	6.06%	1,272
Oct 14, 2025	31.48	32.93	31.48	32.93	31.00	4.02%	2,288
Oct 13, 2025	31.94	32.08	31.66	31.66	29.80	2.08%	7,657
Oct 10, 2025	32.28	32.28	31.02	31.02	29.20	-4.65%	4,338