BEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.43	64.43	40.25	42.57	42.57	-35.91%	1,913,156
Jun 25, 2026	82.65	85.58	61.63	66.42	66.42	-10.83%	1,205,161
Jun 24, 2026	75.44	83.04	69.52	74.49	74.49	3.00%	794,743
Jun 23, 2026	65.86	76.23	62.00	72.32	72.32	-13.99%	768,655
Jun 22, 2026	77.24	86.12	77.00	84.08	84.08	9.79%	600,022
Jun 18, 2026	63.78	76.64	63.33	76.58	76.58	31.13%	1,054,235
Jun 17, 2026	58.61	62.75	57.00	58.40	58.40	2.31%	492,127
Jun 16, 2026	53.76	63.44	53.00	57.08	57.08	4.95%	1,061,556
Jun 15, 2026	53.80	56.50	52.33	54.39	54.39	11.43%	661,895
Jun 12, 2026	44.07	52.11	43.38	48.81	48.81	8.49%	646,546
Jun 11, 2026	41.90	46.17	39.67	44.99	44.99	12.14%	808,424
Jun 10, 2026	45.59	49.08	38.60	40.12	40.12	-18.69%	1,055,295
Jun 9, 2026	50.10	57.40	43.01	49.34	49.34	4.07%	1,198,439
Jun 8, 2026	52.72	52.81	45.50	47.41	47.41	-8.10%	1,134,657
Jun 5, 2026	57.94	58.81	46.21	51.59	51.59	-18.87%	986,138
Jun 4, 2026	58.00	65.17	55.50	63.59	63.59	2.94%	486,152
Jun 3, 2026	66.00	66.35	59.67	61.78	61.78	-10.37%	649,966
Jun 2, 2026	60.10	69.71	59.50	68.92	68.92	21.41%	887,426
Jun 1, 2026	58.05	62.78	55.11	56.77	56.77	-8.25%	954,968
May 29, 2026	59.65	62.48	54.30	61.87	61.87	-3.97%	1,340,534
May 28, 2026	66.75	71.23	62.47	64.43	64.43	-1.65%	536,039
May 27, 2026	69.70	70.24	62.10	65.51	65.51	-6.12%	421,836
May 26, 2026	75.79	76.01	68.60	69.78	69.78	-0.14%	449,721
May 22, 2026	77.89	79.07	69.40	69.88	69.88	-3.60%	659,670
May 21, 2026	62.85	76.80	62.84	72.49	72.49	18.22%	915,117
May 20, 2026	55.62	65.43	54.02	61.32	61.32	15.50%	997,585
May 19, 2026	48.89	55.58	45.00	53.09	53.09	2.21%	611,921
May 18, 2026	59.94	60.16	47.75	51.94	51.94	-12.76%	857,287
May 15, 2026	64.32	65.17	58.86	59.54	59.54	-17.25%	658,614
May 14, 2026	67.41	75.00	62.50	71.95	71.95	5.81%	590,472
May 13, 2026	64.17	69.43	57.30	68.00	68.00	8.82%	542,846
May 12, 2026	61.21	65.88	55.38	62.49	62.49	-2.13%	526,235
May 11, 2026	57.89	68.60	56.73	63.85	63.85	17.48%	885,827
May 8, 2026	58.93	59.14	49.11	54.35	54.35	2.43%	1,218,760
May 7, 2026	64.10	65.17	52.03	53.06	53.06	-18.69%	682,337
May 6, 2026	71.90	72.73	63.75	65.26	65.26	-6.92%	640,721
May 5, 2026	69.25	71.96	66.40	70.11	70.11	4.28%	519,060
May 4, 2026	71.17	73.50	61.60	67.23	67.23	-0.68%	725,570
May 1, 2026	64.27	68.38	60.37	67.69	67.69	5.27%	835,795
Apr 30, 2026	70.63	71.00	54.51	64.30	64.30	-4.44%	1,114,941
Apr 29, 2026	63.24	67.70	59.03	67.29	67.29	54.69%	1,398,716
Apr 28, 2026	44.29	48.48	39.35	43.50	43.50	-6.83%	1,889,959
Apr 27, 2026	46.64	48.35	43.02	46.69	46.69	3.05%	556,206
Apr 24, 2026	49.67	49.67	45.17	45.31	45.31	-5.25%	481,614
Apr 23, 2026	45.17	49.36	44.74	47.82	47.82	6.43%	545,279
Apr 22, 2026	44.91	46.82	43.58	44.93	44.93	8.03%	425,495
Apr 21, 2026	42.00	46.38	41.00	41.59	41.59	2.53%	917,743
Apr 20, 2026	36.42	41.37	34.79	40.57	40.57	9.87%	1,197,527
Apr 17, 2026	39.68	39.68	34.13	36.92	36.92	-1.63%	823,016
Apr 16, 2026	38.83	39.49	34.80	37.53	37.53	-3.92%	660,983
Apr 15, 2026	41.01	44.96	38.07	39.06	39.06	-5.01%	1,230,547
Apr 14, 2026	36.02	41.12	34.20	41.12	41.12	48.13%	1,667,157
Apr 13, 2026	23.95	27.96	23.80	27.76	27.76	12.39%	980,687
Apr 10, 2026	22.86	25.92	22.85	24.70	24.70	8.10%	757,233
Apr 9, 2026	19.06	23.73	19.06	22.85	22.85	17.84%	1,056,139
Apr 8, 2026	20.04	21.80	18.80	19.39	19.39	15.76%	1,169,374
Apr 7, 2026	16.20	17.53	15.45	16.75	16.75	2.32%	875,759
Apr 6, 2026	16.69	17.77	16.16	16.37	16.37	-1.39%	497,273
Apr 2, 2026	13.98	17.02	13.95	16.60	16.60	4.67%	811,514
Apr 1, 2026	17.16	18.11	15.82	15.86	15.86	-4.46%	1,470,114
Mar 31, 2026	13.81	16.63	13.70	16.60	16.60	26.14%	1,745,981
Mar 30, 2026	16.43	16.66	12.42	13.16	13.16	-20.63%	1,258,261
Mar 27, 2026	16.35	17.01	15.55	16.58	16.58	-0.24%	1,053,535
Mar 26, 2026	20.30	21.10	16.08	16.62	16.62	-22.08%	1,335,391
Mar 25, 2026	20.67	22.32	20.15	21.33	21.33	5.44%	777,245
Mar 24, 2026	18.77	20.41	17.81	20.23	20.23	6.08%	1,203,098
Mar 23, 2026	22.98	23.56	19.00	19.07	19.07	-11.92%	1,510,448
Mar 20, 2026	27.00	27.60	21.00	21.65	21.65	-19.58%	1,040,652
Mar 19, 2026	22.34	27.23	21.40	26.92	26.92	12.68%	777,544
Mar 18, 2026	24.98	26.13	23.69	23.89	23.89	-3.67%	631,074
Mar 17, 2026	23.01	25.30	22.33	24.80	24.80	7.64%	748,868
Mar 16, 2026	24.54	25.54	21.69	23.04	23.04	-1.37%	850,063
Mar 13, 2026	25.10	25.96	22.38	23.36	23.36	-2.67%	668,666
Mar 12, 2026	24.28	26.59	23.61	24.00	24.00	-2.16%	806,415
Mar 11, 2026	22.79	26.26	22.79	24.53	24.53	5.87%	874,384
Mar 10, 2026	22.28	24.79	22.18	23.17	23.17	4.04%	1,132,507
Mar 9, 2026	17.80	22.95	17.40	22.27	22.27	23.17%	1,074,976
Mar 6, 2026	23.74	24.75	18.05	18.08	18.08	-30.33%	1,117,776
Mar 5, 2026	26.52	28.17	23.50	25.95	25.95	-5.91%	741,425
Mar 4, 2026	24.90	27.83	23.20	27.58	27.58	14.16%	762,996
Mar 3, 2026	24.81	25.78	22.33	24.16	24.16	-15.20%	1,024,935
Mar 2, 2026	24.20	28.58	22.95	28.49	28.49	12.65%	911,936
Feb 27, 2026	27.93	29.30	24.00	25.29	25.29	-15.11%	824,311
Feb 26, 2026	31.73	31.73	26.19	29.79	29.79	-7.34%	956,844
Feb 25, 2026	30.89	34.23	29.85	32.15	32.15	10.82%	799,910
Feb 24, 2026	26.39	31.36	25.36	29.01	29.01	7.80%	1,107,254
Feb 23, 2026	23.22	27.42	22.67	26.91	26.91	15.69%	1,195,570
Feb 20, 2026	25.87	27.31	22.00	23.26	23.26	-14.17%	980,097
Feb 19, 2026	25.23	27.37	24.27	27.10	27.10	1.46%	673,416
Feb 18, 2026	22.98	26.76	22.98	26.71	26.71	17.30%	998,395
Feb 17, 2026	20.10	22.77	18.57	22.77	22.77	7.61%	574,246
Feb 13, 2026	20.17	22.50	18.50	21.16	21.16	1.05%	898,359
Feb 12, 2026	27.51	28.00	20.05	20.94	20.94	-20.86%	1,280,033
Feb 11, 2026	25.53	27.73	20.61	26.46	26.46	7.87%	981,170
Feb 10, 2026	25.93	27.26	22.39	24.53	24.53	-7.75%	767,961
Feb 9, 2026	23.74	27.03	22.16	26.59	26.59	16.83%	820,863
Feb 6, 2026	24.50	26.60	19.91	22.76	22.76	9.42%	1,678,141
Feb 5, 2026	21.94	24.16	19.15	20.80	20.80	-14.40%	1,309,014
Feb 4, 2026	32.49	32.49	19.14	24.30	24.30	-25.18%	1,035,202
Feb 3, 2026	31.39	35.30	29.12	32.48	32.48	15.71%	673,365