Beyon B.S.C. (BAX:BEYON)
Bahrain
· Delayed Price · Currency is BHD 0.460
0.00 (0.00%)
At close: Apr 28, 2026
Beyon B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 21,614 |
| Apr 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 123,998 |
| Apr 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 171,562 |
| Apr 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 38,620 |
| Apr 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 68,512 |
| Apr 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 259,535 |
| Apr 20, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.43% | 199,932 |
| Apr 16, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.22% | 173,692 |
| Apr 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 282,804 |
| Apr 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 36,922 |
| Apr 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 34,975 |
| Apr 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 14,260 |
| Apr 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 29,315 |
| Apr 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 16,229 |
| Apr 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 102,420 |
| Apr 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 23,485 |
| Apr 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.12% | 67,411 |
| Apr 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.21% | 45,489 |
| Apr 1, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.91% | 200,000 |
| Mar 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 0.64% | 14,500 |
| Mar 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 0.64% | 17,970 |
| Mar 29, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 1.30% | 17,080 |
| Mar 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 0.88% | 30,400 |
| Mar 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | - | 119,030 |
| Mar 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 0.44% | 119,263 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 59,715 |
| Mar 17, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.73% | 257,744 |
| Mar 16, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | -0.65% | 1,182,594 |
| Mar 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -0.43% | 21,140 |
| Mar 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -0.64% | 54,641 |
| Mar 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 60,750 |
| Mar 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -0.42% | 89,104 |
| Mar 9, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.67% | 111,939 |
| Mar 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 71,019 |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.21% | 116,460 |
| Mar 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.41% | 31,892 |
| Feb 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 123,127 |
| Feb 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 61,754 |
| Feb 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.41% | 75,009 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 26,650 |
| Feb 22, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 0.21% | 154,432 |
| Feb 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 42,092 |
| Feb 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 16,942 |
| Feb 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 99,737 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 176,027 |
| Feb 15, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -0.21% | 33,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 129,846 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.41% | 93,942 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 372,249 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.20% | 577,691 |
| Feb 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 20,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.21% | 30,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.61% | 20,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 21,773 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 20,000 |
| Feb 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 26,898 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 57,478 |
| Jan 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.20% | 53,206 |
| Jan 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.20% | 139,004 |
| Jan 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.41% | 17,607 |
| Jan 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.41% | 20,984 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.41% | 72,389 |
| Jan 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 56,020 |
| Jan 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 25,450 |
| Jan 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 50,250 |
| Jan 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 117,006 |
| Jan 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.21% | 187,726 |
| Jan 14, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -0.21% | 84,304 |
| Jan 13, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 0.21% | 177,259 |
| Jan 12, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | 0.83% | 81,050 |
| Jan 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -1.84% | 220,335 |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.82% | 13,644 |
| Jan 7, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 0.41% | 190,703 |
| Jan 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 123,700 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 34,823 |
| Jan 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 100,607 |
| Dec 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.62% | 35,966 |
| Dec 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.83% | 50,702 |
| Dec 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.05% | 31,805 |
| Dec 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.84% | 187,565 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.21% | 60,000 |
| Dec 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.84% | 44,700 |
| Dec 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.83% | 212,422 |
| Dec 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 36,105 |
| Dec 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.21% | 41,300 |
| Dec 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 95,791 |
| Dec 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.21% | 49,920 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 24,800 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.21% | 169,845 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 33,909 |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 51,800 |
| Dec 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.41% | 84,347 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 123,999 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 20,273 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 34,903 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.41% | 53,812 |
| Nov 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.63% | 4,100 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.63% | 55,000 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.21% | 432,489 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 422,000 |