Skip to main content
Beyon B.S.C. (BAX:BEYON)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.482
+0.001 (0.21%)
At close: Dec 4, 2025

Beyon B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.480.480.480.480.480.21%123,999
Dec 3, 20250.480.480.480.480.480.21%20,273
Dec 2, 20250.480.480.480.480.48-34,903
Dec 1, 20250.480.480.480.480.48-0.41%53,812
Nov 30, 20250.480.480.480.480.480.63%4,100
Nov 27, 20250.480.480.480.480.480.63%55,000
Nov 26, 20250.480.480.480.480.480.21%432,489
Nov 25, 20250.480.480.470.480.48-1.04%373,000
Nov 24, 20250.490.490.480.480.48-1.03%363,860
Nov 23, 20250.490.490.490.490.49-33,371
Nov 20, 20250.490.490.490.490.49-0.82%494,385
Nov 19, 20250.490.490.490.490.49-48,560
Nov 18, 20250.490.490.490.490.49-0.20%35,908
Nov 17, 20250.490.490.490.490.49-180,660
Nov 16, 20250.490.490.490.490.490.20%33,128
Nov 13, 20250.490.490.490.490.49-0.41%9,930
Nov 12, 20250.490.490.490.490.49-85,925
Nov 11, 20250.490.490.490.490.490.20%5,095
Nov 10, 20250.490.490.490.490.490.20%65,331
Nov 9, 20250.490.490.490.490.49-0.41%59,026
Nov 6, 20250.490.490.490.490.49-64,980
Nov 5, 20250.490.490.490.490.49-77,223
Nov 4, 20250.490.490.490.490.49-30,000
Nov 3, 20250.490.490.490.490.490.20%75,000
Nov 2, 20250.490.490.490.490.49-40,273
Oct 30, 20250.490.490.490.490.490.20%54,521
Oct 29, 20250.490.490.490.490.49-45,336
Oct 28, 20250.490.490.490.490.49-74,180
Oct 27, 20250.490.490.490.490.490.41%225,364
Oct 26, 20250.490.490.490.490.490.41%220,905
Oct 23, 20250.490.490.490.490.49-0.21%170,782
Oct 22, 20250.490.490.490.490.49-241,489
Oct 21, 20250.490.490.490.490.49-611,548
Oct 20, 20250.490.490.490.490.49-57,053
Oct 19, 20250.490.490.490.490.49-0.21%124,669
Oct 16, 20250.490.490.490.490.49-377,507
Oct 15, 20250.490.490.490.490.49-0.20%15,318
Oct 14, 20250.490.490.490.490.490.21%35,030
Oct 13, 20250.490.490.490.490.49-0.20%200,377
Oct 12, 20250.490.490.490.490.49-23,128
Oct 9, 20250.490.490.490.490.49-0.20%23,986
Oct 8, 20250.490.490.490.490.490.41%14,968
Oct 7, 20250.490.490.490.490.49-74,957
Oct 6, 20250.490.490.490.490.490.21%101,500
Oct 5, 20250.490.490.490.490.49-50,579
Oct 2, 20250.490.490.490.490.490.21%31,073
Oct 1, 20250.490.490.490.490.49-0.61%145,291
Sep 30, 20250.490.490.490.490.49-40,251
Sep 29, 20250.490.490.490.490.49-0.20%55,300
Sep 28, 20250.490.490.490.490.490.20%65,500
Sep 25, 20250.490.490.490.490.49-102,694
Sep 24, 20250.490.500.490.490.49-100,000
Sep 23, 20250.490.490.490.490.49-119,280
Sep 22, 20250.490.490.490.490.49-0.20%216,957
Sep 21, 20250.490.490.490.490.490.20%20,974
Sep 18, 20250.490.490.490.490.490.21%16,862
Sep 17, 20250.490.490.490.490.49-0.20%512,159
Sep 16, 20250.490.490.490.490.490.21%45,000
Sep 15, 20250.490.490.490.490.49-0.20%66,024
Sep 14, 20250.490.490.490.490.49-202,346
Sep 11, 20250.490.490.490.490.49-160,331
Sep 10, 20250.490.490.490.490.49-392,340
Sep 9, 20250.490.490.490.490.49-0.41%246,944
Sep 8, 20250.490.490.490.490.490.41%253,102
Sep 7, 20250.490.490.490.490.49-0.61%617,572
Sep 3, 20250.490.490.490.490.490.20%108,964
Sep 2, 20250.490.490.490.490.49-112,000
Sep 1, 20250.490.490.490.490.490.20%27,053
Aug 31, 20250.490.490.490.490.490.20%70,056
Aug 28, 20250.490.490.490.490.49-100,997
Aug 27, 20250.490.490.490.490.49-62,537
Aug 26, 20250.490.490.490.490.490.21%219,713
Aug 25, 20250.490.490.490.490.49-667,928
Aug 24, 20250.490.490.490.490.490.21%93,816
Aug 21, 20250.490.490.490.490.490.21%93,952
Aug 20, 20250.490.490.490.490.49-65,000
Aug 19, 20250.490.490.490.490.49-230,107
Aug 18, 20250.490.490.490.490.49-1.02%210,792
Aug 17, 20250.490.490.490.490.49-0.20%49,986
Aug 14, 20250.490.490.490.490.490.41%28,526
Aug 13, 20250.490.490.490.490.49-0.20%212,409
Aug 12, 20250.490.490.490.490.49-0.41%54,155
Aug 11, 20250.490.490.490.490.49-0.40%20,000
Aug 10, 20250.490.490.490.490.49-57,415
Aug 7, 20250.500.500.490.490.49-1.20%64,052
Aug 6, 20250.500.500.500.500.49-128,865
Aug 5, 20250.500.500.500.500.49-121,892
Aug 4, 20250.500.500.500.500.49-0.40%180,380
Aug 3, 20250.500.500.500.500.49-0.20%361,754
Jul 31, 20250.500.500.500.500.490.60%140,519
Jul 30, 20250.500.500.500.500.49-425,368
Jul 29, 20250.500.500.500.500.49-274,002
Jul 28, 20250.500.500.500.500.49-31,864
Jul 27, 20250.500.500.500.500.49-256,613
Jul 24, 20250.500.500.500.500.49-0.20%50,738
Jul 23, 20250.500.500.500.500.49-0.40%281,408
Jul 22, 20250.500.500.500.500.490.80%159,800
Jul 21, 20250.500.500.500.500.49-0.20%166,798
Jul 20, 20250.500.500.500.500.49-330,250
Jul 17, 20250.500.500.500.500.49-146,220