Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.66	35.40	34.52	35.36	35.36	3.42%	3,250,710
Mar 9, 2026	33.80	34.32	33.08	34.19	34.19	-0.93%	3,202,650
Mar 6, 2026	34.20	34.77	34.07	34.51	34.51	0.03%	2,605,163
Mar 5, 2026	34.84	35.00	34.20	34.50	34.50	3.45%	3,915,680
Mar 4, 2026	33.40	34.18	33.25	33.35	33.35	-2.29%	3,256,000
Mar 3, 2026	36.14	36.49	34.10	34.13	34.13	-6.03%	5,213,900
Mar 2, 2026	37.28	37.72	36.28	36.32	36.32	-4.22%	4,561,794
Feb 27, 2026	38.15	38.15	37.45	37.92	37.92	-1.25%	3,586,400
Feb 26, 2026	37.97	38.46	37.77	38.40	38.40	1.16%	3,614,200
Feb 25, 2026	38.10	38.23	37.80	37.96	37.96	-0.08%	2,566,515
Feb 24, 2026	38.88	38.88	37.60	37.99	37.99	-1.09%	3,114,700
Feb 13, 2026	38.12	38.74	38.00	38.41	38.41	0.21%	2,922,533
Feb 12, 2026	37.85	38.52	37.76	38.33	38.33	0.89%	2,971,305
Feb 11, 2026	37.78	38.48	37.57	37.99	37.99	-0.26%	3,368,000
Feb 10, 2026	38.00	39.40	37.76	38.09	38.09	0.66%	5,479,500
Feb 9, 2026	37.29	37.88	37.20	37.84	37.84	2.74%	2,922,300
Feb 6, 2026	37.04	37.38	36.71	36.83	36.83	-1.13%	2,413,600
Feb 5, 2026	37.30	37.54	36.92	37.25	37.25	-1.17%	2,533,900
Feb 4, 2026	37.97	38.16	37.18	37.69	37.69	-1.59%	3,185,500
Feb 3, 2026	37.90	38.38	37.47	38.30	38.30	1.94%	3,612,300
Feb 2, 2026	39.05	39.05	37.50	37.57	37.57	-3.94%	4,417,500
Jan 30, 2026	39.51	39.82	38.35	39.11	39.11	-1.24%	4,621,410
Jan 29, 2026	39.96	40.59	39.35	39.60	39.60	-2.10%	6,055,400
Jan 28, 2026	40.10	41.20	40.10	40.45	40.45	0.77%	7,788,200
Jan 27, 2026	39.01	40.32	37.65	40.14	40.14	2.92%	7,080,300
Jan 26, 2026	40.24	40.40	38.63	39.00	39.00	-3.13%	5,560,950
Jan 23, 2026	40.50	40.62	39.76	40.26	40.26	0.85%	5,447,940
Jan 22, 2026	40.47	40.50	39.73	39.92	39.92	0.05%	4,376,700
Jan 21, 2026	38.80	39.96	38.79	39.90	39.90	1.60%	5,331,900
Jan 20, 2026	39.45	40.07	38.83	39.27	39.27	-0.43%	5,596,300
Jan 19, 2026	40.56	40.56	39.33	39.44	39.44	-2.76%	5,883,743
Jan 16, 2026	40.28	40.88	39.66	40.56	40.56	1.43%	6,505,753
Jan 15, 2026	40.00	40.79	39.31	39.99	39.99	-0.72%	5,145,372
Jan 14, 2026	39.77	41.13	39.61	40.28	40.28	1.72%	8,734,000
Jan 13, 2026	41.19	41.22	39.51	39.60	39.60	-4.05%	8,190,900
Jan 12, 2026	40.10	41.41	39.51	41.27	41.27	5.36%	11,178,743
Jan 9, 2026	39.07	39.41	38.73	39.17	39.17	0.26%	6,202,200
Jan 8, 2026	38.80	39.37	38.50	39.07	39.07	0.51%	5,928,400
Jan 7, 2026	38.75	39.18	38.46	38.87	38.87	0.34%	6,393,805
Jan 6, 2026	38.36	38.79	38.05	38.74	38.74	-0.77%	8,746,847
Jan 5, 2026	37.90	39.28	37.63	39.04	39.04	4.05%	8,148,650
Dec 31, 2025	37.80	38.20	36.98	37.52	37.52	0.08%	5,480,321
Dec 30, 2025	37.40	38.09	37.20	37.49	37.49	-0.11%	5,969,766
Dec 29, 2025	37.31	37.98	37.22	37.53	37.53	0.59%	4,680,100
Dec 26, 2025	37.37	37.68	36.95	37.31	37.31	-0.16%	4,122,521
Dec 25, 2025	37.18	37.59	36.82	37.37	37.37	0.54%	4,726,331
Dec 24, 2025	36.14	37.20	36.14	37.17	37.17	2.54%	4,891,600
Dec 23, 2025	36.60	36.80	36.12	36.25	36.25	-1.20%	3,104,300
Dec 22, 2025	36.20	36.90	36.20	36.69	36.69	1.02%	3,878,000
Dec 19, 2025	36.84	36.90	36.27	36.32	36.32	-0.60%	4,467,300
Dec 18, 2025	36.48	37.25	36.01	36.54	36.54	-1.72%	5,316,000
Dec 17, 2025	35.24	37.95	35.01	37.18	37.18	5.33%	8,195,882
Dec 16, 2025	36.33	36.41	35.12	35.30	35.30	-2.84%	4,350,600
Dec 15, 2025	36.44	36.87	36.28	36.33	36.33	-2.08%	3,903,600
Dec 12, 2025	36.68	37.48	36.21	37.10	37.10	1.15%	5,147,963
Dec 11, 2025	38.00	38.02	36.64	36.68	36.68	-3.22%	6,479,800
Dec 10, 2025	38.15	38.33	37.33	37.90	37.90	-1.40%	7,522,300
Dec 9, 2025	40.00	40.20	38.35	38.44	38.44	-2.51%	9,634,300
Dec 8, 2025	38.69	39.70	38.50	39.43	39.43	1.83%	9,781,271
Dec 5, 2025	39.52	39.66	37.67	38.72	38.72	-1.48%	10,706,570
Dec 4, 2025	40.11	40.55	39.03	39.30	39.30	-4.68%	12,235,300
Dec 3, 2025	41.52	42.34	40.46	41.23	41.23	-2.99%	17,492,110
Dec 2, 2025	44.28	45.56	41.91	42.50	42.50	-0.12%	30,932,670
Dec 1, 2025	40.90	42.55	40.90	42.55	42.55	10.01%	11,360,280
Nov 28, 2025	39.01	39.53	38.00	38.68	38.68	-1.30%	14,994,280
Nov 27, 2025	40.40	42.00	38.75	39.19	39.19	0.13%	23,027,050
Nov 26, 2025	35.90	39.14	35.68	39.14	39.14	10.01%	9,173,204
Nov 25, 2025	35.15	36.09	35.11	35.58	35.58	1.86%	2,474,795
Nov 24, 2025	34.85	35.10	34.26	34.93	34.93	1.39%	2,117,400
Nov 21, 2025	35.31	35.61	34.45	34.45	34.45	-3.72%	3,556,785
Nov 20, 2025	36.71	36.87	35.66	35.78	35.78	-1.84%	3,357,866
Nov 19, 2025	37.13	38.05	36.44	36.45	36.45	-1.75%	4,893,189
Nov 18, 2025	36.77	37.83	36.66	37.10	37.10	0.54%	3,129,400
Nov 17, 2025	36.73	36.99	36.56	36.90	36.90	0.44%	1,649,300
Nov 14, 2025	36.93	37.35	36.69	36.74	36.74	-0.49%	2,376,900
Nov 13, 2025	36.48	37.07	36.34	36.92	36.92	1.01%	2,190,100
Nov 12, 2025	36.89	37.00	36.16	36.55	36.55	-0.84%	2,339,100
Nov 11, 2025	37.11	37.49	36.81	36.86	36.86	-0.83%	2,257,700
Nov 10, 2025	36.97	37.46	36.81	37.17	37.17	0.84%	2,633,850
Nov 7, 2025	37.10	37.24	36.74	36.86	36.86	-1.58%	2,412,900
Nov 6, 2025	37.10	37.55	37.03	37.45	37.45	1.11%	2,158,000
Nov 5, 2025	36.96	37.50	36.67	37.04	37.04	-0.88%	2,622,300
Nov 4, 2025	37.97	38.10	37.11	37.37	37.37	-1.58%	2,806,900
Nov 3, 2025	37.96	38.28	37.48	37.97	37.97	-0.89%	3,909,700
Oct 31, 2025	38.51	38.74	37.77	38.31	38.31	-1.90%	3,864,600
Oct 30, 2025	39.30	39.57	38.80	39.05	39.05	-0.41%	3,466,200
Oct 29, 2025	39.00	39.55	38.88	39.21	39.21	-0.46%	2,591,595
Oct 28, 2025	39.62	40.18	39.25	39.39	39.39	-0.58%	3,231,090
Oct 27, 2025	39.39	39.90	39.19	39.62	39.62	0.56%	4,095,800
Oct 24, 2025	38.73	39.47	38.73	39.40	39.40	2.26%	3,069,946
Oct 23, 2025	38.73	38.78	37.76	38.53	38.53	-1.03%	3,175,300
Oct 22, 2025	39.26	39.47	38.73	38.93	38.93	-1.39%	2,267,000
Oct 21, 2025	38.87	39.60	38.72	39.48	39.48	1.10%	2,760,255
Oct 20, 2025	38.90	39.68	38.77	39.05	39.05	2.17%	3,416,443
Oct 17, 2025	39.58	40.06	38.14	38.22	38.22	-4.09%	4,267,900
Oct 16, 2025	40.30	40.69	39.69	39.85	39.85	-1.34%	3,790,300
Oct 15, 2025	40.57	40.78	39.59	40.39	40.39	-0.44%	4,308,900
Oct 14, 2025	42.50	42.99	40.35	40.57	40.57	-2.43%	7,707,300
Oct 13, 2025	39.00	41.77	39.00	41.58	41.58	0.97%	5,973,528
Oct 10, 2025	42.99	43.43	41.09	41.18	41.18	-6.11%	8,923,700