BExcellent Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.42	0.45	0.42	0.45	0.45	-2.17%	12,000
Mar 6, 2026	0.47	0.47	0.46	0.46	0.46	4.55%	8,000
Mar 5, 2026	0.46	0.47	0.44	0.44	0.44	-2.22%	328,000
Mar 4, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	244,000
Mar 3, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	200,000
Mar 2, 2026	0.47	0.47	0.45	0.47	0.47	-	284,000
Feb 27, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	64,000
Feb 26, 2026	0.48	0.48	0.47	0.47	0.47	-	76,000
Feb 25, 2026	0.48	0.48	0.45	0.47	0.47	-	124,000
Feb 24, 2026	0.49	0.49	0.46	0.47	0.47	-	48,000
Feb 23, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	4,000
Feb 20, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	76,000
Feb 16, 2026	0.47	0.47	0.45	0.47	0.47	-	48,000
Feb 13, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	4,000
Feb 12, 2026	0.46	0.47	0.45	0.47	0.47	-1.06%	152,000
Feb 11, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	180,000
Feb 10, 2026	0.44	0.49	0.44	0.48	0.48	9.20%	448,000
Feb 9, 2026	0.45	0.45	0.42	0.44	0.44	1.16%	208,000
Feb 6, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	204,000
Feb 5, 2026	0.44	0.44	0.40	0.41	0.41	-1.20%	156,000
Feb 4, 2026	0.40	0.44	0.40	0.42	0.42	3.75%	148,000
Feb 3, 2026	0.38	0.40	0.37	0.40	0.40	-2.44%	40,000
Feb 2, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	180,000
Jan 30, 2026	0.41	0.43	0.40	0.42	0.42	-1.18%	436,000
Jan 29, 2026	0.44	0.48	0.42	0.43	0.43	-3.41%	760,000
Jan 28, 2026	0.40	0.69	0.40	0.44	0.44	17.33%	8,344,000
Jan 27, 2026	0.38	0.39	0.38	0.38	0.38	2.74%	764,000
Jan 26, 2026	0.34	0.37	0.33	0.37	0.37	8.96%	620,000
Jan 23, 2026	0.37	0.37	0.32	0.34	0.34	-5.63%	200,000
Jan 22, 2026	0.32	0.37	0.32	0.36	0.36	4.41%	268,000
Jan 21, 2026	0.35	0.35	0.32	0.34	0.34	-2.86%	188,000
Jan 20, 2026	0.37	0.37	0.35	0.35	0.35	2.94%	40,000
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	104,000
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	32,000
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	4,000
Jan 13, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	16,000
Jan 12, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	12,000
Jan 9, 2026	0.34	0.34	0.29	0.32	0.32	1.59%	28,000
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	116,000
Jan 6, 2026	0.33	0.34	0.32	0.32	0.32	3.23%	80,000
Jan 5, 2026	0.31	0.33	0.27	0.31	0.31	-13.89%	896,000
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-	92,000
Dec 31, 2025	0.37	0.37	0.37	0.36	0.36	4.35%	4,000
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	12,000
Dec 29, 2025	0.38	0.38	0.38	0.35	0.35	-	4,000
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 23, 2025	0.37	0.37	0.33	0.35	0.35	2.94%	36,000
Dec 22, 2025	0.34	0.37	0.34	0.34	0.34	1.49%	200,000
Dec 19, 2025	0.30	0.35	0.30	0.34	0.34	9.84%	1,152,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	3.39%	4,000
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	-
Dec 15, 2025	0.29	0.31	0.29	0.30	0.30	1.69%	24,000
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-	108,000
Dec 11, 2025	0.29	0.31	0.29	0.30	0.30	1.72%	20,000
Dec 10, 2025	0.31	0.31	0.27	0.29	0.29	-3.33%	396,000
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	8,000
Dec 8, 2025	0.30	0.31	0.26	0.28	0.28	-5.08%	88,000
Dec 5, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	132,000
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 1, 2025	0.28	0.28	0.27	0.28	0.28	7.84%	88,000
Nov 28, 2025	0.29	0.29	0.22	0.26	0.26	-8.93%	1,376,000
Nov 27, 2025	0.31	0.31	0.28	0.28	0.28	-5.08%	108,000
Nov 26, 2025	0.31	0.33	0.27	0.30	0.30	-3.28%	272,000
Nov 25, 2025	0.33	0.33	0.30	0.31	0.31	-4.69%	112,000
Nov 24, 2025	0.34	0.34	0.32	0.32	0.32	-	20,000
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	20,000
Nov 19, 2025	0.33	0.33	0.31	0.32	0.32	1.61%	148,000
Nov 18, 2025	0.34	0.34	0.31	0.31	0.31	-3.13%	56,000
Nov 17, 2025	0.33	0.33	0.32	0.32	0.32	3.23%	8,000
Nov 14, 2025	0.31	0.31	0.30	0.31	0.31	-6.06%	208,000
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	4,000
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	4,000
Nov 11, 2025	0.31	0.33	0.30	0.33	0.33	6.56%	176,000
Nov 10, 2025	0.33	0.33	0.30	0.31	0.31	-3.17%	88,000
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	4,000
Nov 6, 2025	0.32	0.33	0.31	0.31	0.31	-6.06%	84,000
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-	52,000
Nov 4, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	160,000
Nov 3, 2025	0.36	0.36	0.32	0.32	0.32	-4.48%	120,000
Oct 31, 2025	0.35	0.35	0.35	0.34	0.34	4.69%	60,000
Oct 30, 2025	0.37	0.38	0.31	0.32	0.32	-4.48%	292,000
Oct 28, 2025	0.35	0.35	0.34	0.34	0.34	-	36,000
Oct 27, 2025	0.35	0.35	0.31	0.34	0.34	4.69%	124,000
Oct 24, 2025	0.33	0.34	0.32	0.32	0.32	-5.88%	48,000
Oct 23, 2025	0.34	0.35	0.34	0.34	0.34	7.94%	36,000
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 21, 2025	0.34	0.34	0.32	0.32	0.32	-7.35%	220,000
Oct 20, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	52,000
Oct 17, 2025	0.36	0.37	0.34	0.36	0.36	1.43%	44,000
Oct 16, 2025	0.33	0.36	0.33	0.35	0.35	4.48%	56,000
Oct 15, 2025	0.33	0.35	0.33	0.34	0.34	-2.90%	64,000
Oct 14, 2025	0.35	0.36	0.34	0.35	0.35	-	48,000
Oct 13, 2025	0.35	0.35	0.35	0.35	0.35	-4.17%	-
Oct 10, 2025	0.36	0.36	0.36	0.36	0.36	10.77%	4,000