Beken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	34.22	34.22	34.21	34.21	-	-	9,300
Apr 29, 2026	33.90	34.50	33.83	34.21	34.21	1.72%	3,559,400
Apr 28, 2026	33.90	34.37	33.40	33.63	33.63	-1.52%	3,201,000
Apr 27, 2026	33.66	34.23	33.11	34.15	34.15	1.79%	3,861,436
Apr 24, 2026	33.58	33.85	33.22	33.55	33.55	2.35%	4,321,393
Apr 23, 2026	33.66	33.69	32.66	32.78	32.78	-1.89%	2,172,200
Apr 22, 2026	33.00	33.47	32.70	33.41	33.41	1.15%	2,048,800
Apr 21, 2026	33.44	33.44	32.61	33.03	33.03	-0.99%	2,085,716
Apr 20, 2026	32.98	33.55	32.78	33.36	33.36	1.18%	2,402,600
Apr 17, 2026	32.70	33.06	32.52	32.97	32.97	0.37%	1,671,900
Apr 16, 2026	32.67	32.87	32.42	32.85	32.85	0.92%	1,691,900
Apr 15, 2026	33.38	33.40	32.52	32.55	32.55	-1.81%	2,204,620
Apr 14, 2026	32.83	33.93	32.83	33.15	33.15	2.00%	2,439,400
Apr 13, 2026	32.08	32.84	32.00	32.50	32.50	0.53%	2,077,900
Apr 10, 2026	32.22	33.00	32.22	32.33	32.33	1.51%	2,382,900
Apr 9, 2026	31.79	32.12	31.67	31.85	31.85	-0.93%	1,772,600
Apr 8, 2026	31.57	32.15	31.39	32.15	32.15	4.86%	2,797,100
Apr 7, 2026	30.31	31.00	30.31	30.66	30.66	1.15%	1,463,406
Apr 3, 2026	30.75	31.06	30.15	30.31	30.31	-1.01%	1,511,800
Apr 2, 2026	31.42	31.47	30.44	30.62	30.62	-2.73%	2,067,500
Apr 1, 2026	31.60	31.75	31.26	31.48	31.48	1.88%	1,573,150
Mar 31, 2026	31.47	31.74	30.85	30.90	30.90	-2.06%	1,603,064
Mar 30, 2026	30.92	31.56	30.83	31.55	31.55	-0.32%	1,616,117
Mar 27, 2026	31.00	31.88	30.61	31.65	31.65	1.44%	1,729,200
Mar 26, 2026	31.95	32.19	31.11	31.20	31.20	-2.29%	1,904,000
Mar 25, 2026	31.38	32.06	31.38	31.93	31.93	2.08%	1,881,300
Mar 24, 2026	31.02	31.31	30.41	31.28	31.28	3.06%	2,515,702
Mar 23, 2026	31.46	31.85	30.20	30.35	30.35	-5.98%	3,125,902
Mar 20, 2026	33.47	33.59	32.23	32.28	32.28	-2.86%	2,311,100
Mar 19, 2026	33.70	33.83	33.09	33.23	33.23	-2.92%	2,082,495
Mar 18, 2026	33.79	34.26	33.36	34.23	34.23	2.18%	1,916,967
Mar 17, 2026	34.53	34.66	33.46	33.50	33.50	-2.90%	2,260,400
Mar 16, 2026	33.95	34.50	33.55	34.50	34.50	1.92%	2,082,580
Mar 13, 2026	33.92	34.48	33.70	33.85	33.85	-0.97%	1,950,000
Mar 12, 2026	34.49	34.87	33.97	34.18	34.18	-1.53%	2,090,000
Mar 11, 2026	35.36	35.49	34.60	34.71	34.71	-1.84%	2,558,200
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