Beyon B.S.C. (BAX:BEYON)
Bahrain
· Delayed Price · Currency is BHD 0.472
-0.008 (-1.67%)
At close: Mar 9, 2026
Beyon B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.67% | 111,939 |
| Mar 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 71,019 |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 116,460 |
| Mar 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 31,892 |
| Feb 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 123,127 |
| Feb 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 61,754 |
| Feb 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 75,009 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 26,650 |
| Feb 22, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.21% | 154,432 |
| Feb 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 19,000 |
| Feb 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 16,942 |
| Feb 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 99,737 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 176,027 |
| Feb 15, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.21% | 33,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 129,846 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 93,942 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 372,249 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 577,691 |
| Feb 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 30,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 20,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 21,773 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,000 |
| Feb 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 26,898 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 57,478 |
| Jan 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 53,206 |
| Jan 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 139,004 |
| Jan 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 17,607 |
| Jan 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 20,984 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 72,389 |
| Jan 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 56,020 |
| Jan 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 25,450 |
| Jan 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 50,250 |
| Jan 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 117,006 |
| Jan 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 187,726 |
| Jan 14, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.21% | 84,304 |
| Jan 13, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.21% | 177,259 |
| Jan 12, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.83% | 81,050 |
| Jan 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.84% | 220,335 |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | 13,644 |
| Jan 7, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.41% | 190,703 |
| Jan 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 123,700 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 34,823 |
| Jan 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 100,607 |
| Dec 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | 35,966 |
| Dec 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | 50,702 |
| Dec 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 31,805 |
| Dec 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.84% | 187,565 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 60,000 |
| Dec 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | 44,700 |
| Dec 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | 212,422 |
| Dec 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 36,105 |
| Dec 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 41,300 |
| Dec 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 95,791 |
| Dec 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 49,920 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 24,800 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 169,845 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 33,909 |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 51,800 |
| Dec 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 84,347 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 123,999 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 20,273 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 34,903 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 53,812 |
| Nov 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 4,100 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 55,000 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 432,489 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 373,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 363,860 |
| Nov 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 33,371 |
| Nov 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.82% | 494,385 |
| Nov 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 48,560 |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 35,908 |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 180,660 |
| Nov 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 33,128 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 9,930 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 85,925 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 5,095 |
| Nov 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 65,331 |
| Nov 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 59,026 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 64,980 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 77,223 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30,000 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 75,000 |
| Nov 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40,273 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 54,521 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 45,336 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 74,180 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 225,364 |
| Oct 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 220,905 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.21% | 170,782 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 241,489 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 611,548 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 57,053 |
| Oct 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.21% | 124,669 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 377,507 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 15,318 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 35,030 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 200,377 |
| Oct 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 23,128 |