BESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.03	40.32	40.03	40.23	40.23	1.51%	1,997
Apr 27, 2026	39.85	39.85	39.57	39.63	39.63	0.69%	840
Apr 24, 2026	39.24	39.36	39.24	39.36	39.36	-0.74%	772
Apr 23, 2026	39.56	39.66	39.56	39.66	39.65	1.03%	2,467
Apr 22, 2026	39.25	39.25	39.25	39.25	39.25	1.35%	158
Apr 21, 2026	38.73	38.73	38.73	38.73	38.72	1.78%	138
Apr 20, 2026	38.13	38.16	38.05	38.05	38.05	0.57%	882
Apr 17, 2026	37.99	37.99	37.28	37.83	37.83	-2.82%	5,176
Apr 16, 2026	38.58	38.93	38.58	38.93	38.93	1.60%	1,072
Apr 15, 2026	38.30	38.49	38.30	38.32	38.32	-0.09%	2,055
Apr 14, 2026	38.36	38.42	38.34	38.35	38.35	-1.43%	1,392
Apr 13, 2026	39.60	39.65	38.91	38.91	38.90	-0.63%	1,941
Apr 10, 2026	38.95	39.15	38.95	39.15	39.15	0.26%	328
Apr 9, 2026	40.10	40.10	39.05	39.05	39.05	-1.84%	1,680
Apr 8, 2026	38.95	39.79	38.43	39.79	39.78	-2.70%	9,692
Apr 7, 2026	40.33	41.00	40.33	40.89	40.89	1.38%	1,933
Apr 6, 2026	39.76	40.42	39.76	40.33	40.33	0.73%	4,011
Apr 2, 2026	40.56	40.56	40.04	40.04	40.04	1.24%	1,356
Apr 1, 2026	39.97	39.97	39.45	39.55	39.55	-2.81%	7,018
Mar 31, 2026	41.69	41.69	40.70	40.70	40.70	-2.06%	723
Mar 30, 2026	42.27	42.27	41.55	41.55	41.55	-1.34%	964
Mar 27, 2026	42.27	42.27	42.11	42.11	41.98	0.21%	244
Mar 26, 2026	41.84	43.41	39.46	42.02	41.89	1.48%	12,780
Mar 25, 2026	40.89	41.41	40.89	41.41	41.28	0.42%	1,051
Mar 24, 2026	41.40	41.40	41.24	41.24	41.11	1.62%	391
Mar 23, 2026	39.94	40.58	39.94	40.58	40.45	0.31%	425
Mar 20, 2026	40.74	41.00	40.45	40.45	40.33	0.12%	639
Mar 19, 2026	40.33	41.04	40.33	40.40	40.28	1.38%	4,545
Mar 18, 2026	39.38	39.86	39.13	39.86	39.73	1.32%	1,285
Mar 17, 2026	39.08	39.47	39.08	39.33	39.21	1.35%	2,822
Mar 16, 2026	38.91	38.91	38.81	38.81	38.69	-0.10%	1,369
Mar 13, 2026	38.99	38.99	38.85	38.85	38.73	-0.23%	901
Mar 12, 2026	39.14	39.33	38.94	38.94	38.82	-0.12%	7,212
Mar 11, 2026	38.78	38.99	38.78	38.99	38.87	1.64%	366
Mar 10, 2026	38.58	38.59	38.36	38.36	38.24	-0.23%	775
Mar 9, 2026	38.39	38.45	38.33	38.45	38.33	-0.22%	1,812
Mar 6, 2026	38.69	38.69	38.53	38.53	38.41	-0.44%	2,296
Mar 5, 2026	38.96	38.96	38.57	38.70	38.58	-0.67%	4,975
Mar 4, 2026	38.69	38.97	38.69	38.97	38.85	0.43%	150
Mar 3, 2026	38.87	38.91	38.80	38.80	38.68	-0.47%	637
Mar 2, 2026	38.85	38.98	38.85	38.98	38.86	1.29%	1,084
Feb 27, 2026	38.33	38.49	38.33	38.49	38.37	0.78%	2,543
Feb 26, 2026	38.40	38.41	38.19	38.19	38.07	0.35%	960
Feb 25, 2026	37.91	38.06	37.90	38.06	37.94	0.22%	1,412
Feb 24, 2026	37.74	37.97	37.74	37.97	37.85	0.34%	1,917
Feb 23, 2026	38.30	38.30	37.75	37.84	37.72	-0.80%	1,034
Feb 20, 2026	37.99	38.15	37.93	38.15	38.03	0.20%	1,355
Feb 19, 2026	38.07	38.07	38.07	38.07	37.95	0.78%	64
Feb 18, 2026	37.82	37.82	37.78	37.78	37.66	0.12%	374
Feb 17, 2026	38.33	38.33	37.49	37.73	37.62	-0.50%	745
Feb 13, 2026	37.95	37.95	37.92	37.92	37.80	1.94%	194
Feb 12, 2026	37.50	37.50	37.20	37.20	37.09	-0.86%	4,504
Feb 11, 2026	37.60	37.60	37.52	37.52	37.41	1.00%	846
Feb 10, 2026	37.15	37.15	37.15	37.15	37.04	0.23%	645
Feb 9, 2026	36.93	37.21	36.93	37.06	36.95	0.19%	9,228
Feb 6, 2026	36.99	36.99	36.99	36.99	36.88	2.10%	154
Feb 5, 2026	36.32	36.32	36.17	36.23	36.12	-0.26%	1,001
Feb 4, 2026	36.32	36.39	36.32	36.33	36.21	-0.40%	1,695
Feb 3, 2026	36.47	36.47	36.47	36.47	36.36	1.11%	103
Feb 2, 2026	36.25	36.26	36.07	36.07	35.96	-1.41%	841
Jan 30, 2026	36.30	36.59	36.30	36.59	36.47	0.19%	355
Jan 29, 2026	36.59	36.59	36.49	36.52	36.40	1.39%	775
Jan 28, 2026	35.99	36.05	35.99	36.02	35.91	0.38%	1,348
Jan 27, 2026	35.77	35.88	35.77	35.88	35.77	0.32%	257
Jan 26, 2026	35.79	35.79	35.76	35.77	35.65	0.27%	755
Jan 23, 2026	35.67	35.67	35.67	35.67	35.56	0.06%	123
Jan 22, 2026	35.65	35.65	35.65	35.65	35.54	1.90%	40
Jan 21, 2026	35.46	35.46	34.98	34.98	34.87	1.02%	1,287
Jan 20, 2026	34.63	34.63	34.63	34.63	34.52	-0.57%	90
Jan 16, 2026	34.27	34.84	34.27	34.83	34.72	2.48%	694
Jan 15, 2026	34.19	34.19	33.98	33.98	33.88	-1.36%	365
Jan 14, 2026	34.76	34.76	34.45	34.45	34.34	-0.64%	5,701
Jan 13, 2026	34.40	34.99	34.40	34.67	34.56	3.02%	1,563
Jan 12, 2026	33.51	33.75	33.51	33.66	33.55	0.50%	549
Jan 9, 2026	33.55	33.55	33.46	33.49	33.39	-0.28%	1,352
Jan 8, 2026	33.58	33.58	33.58	33.58	33.48	-0.85%	25
Jan 7, 2026	34.05	34.05	33.87	33.87	33.77	-0.95%	204
Jan 6, 2026	34.46	34.46	34.00	34.20	34.09	-1.81%	556
Jan 5, 2026	34.48	34.91	34.42	34.83	34.72	0.49%	2,752
Jan 2, 2026	34.66	34.66	34.66	34.66	34.55	3.48%	101
Dec 31, 2025	33.49	33.49	33.49	33.49	33.39	-0.12%	15
Dec 30, 2025	33.56	33.56	33.53	33.53	33.43	0.77%	455
Dec 29, 2025	33.23	33.32	33.17	33.28	33.18	-0.17%	1,576
Dec 26, 2025	33.29	33.34	33.09	33.34	33.23	-0.93%	33,746
Dec 24, 2025	33.68	33.68	33.57	33.65	33.55	-0.36%	3,176
Dec 23, 2025	33.64	33.90	33.63	33.77	33.67	-5.51%	5,290
Dec 22, 2025	35.30	35.74	35.30	35.74	33.54	2.32%	406
Dec 19, 2025	34.93	34.93	34.93	34.93	32.78	0.99%	104
Dec 18, 2025	35.06	35.07	34.59	34.59	32.46	1.08%	416
Dec 17, 2025	34.20	34.22	34.20	34.22	32.11	0.40%	204
Dec 16, 2025	34.00	34.08	33.93	34.08	31.98	-0.77%	400
Dec 15, 2025	34.22	34.35	34.22	34.35	32.23	-1.36%	272
Dec 12, 2025	35.02	35.02	34.57	34.82	32.68	-2.06%	3,306
Dec 11, 2025	34.98	35.55	34.97	35.55	33.37	-0.93%	2,385
Dec 10, 2025	36.31	36.34	35.89	35.89	33.68	-1.60%	1,357
Dec 9, 2025	36.36	36.84	36.36	36.47	34.23	1.26%	3,591
Dec 8, 2025	35.90	36.09	35.90	36.02	33.80	-0.41%	2,567
Dec 5, 2025	36.00	36.23	35.99	36.16	33.94	1.36%	5,500
Dec 4, 2025	34.27	35.72	34.27	35.68	33.48	1.76%	16,245
Dec 3, 2025	34.79	35.06	34.79	35.06	32.90	1.08%	1,703