BAESF(BAESF)
BAESF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $29.00 | $30.17 | $28.50 | $29.15 | 762 |
| 7/31/2026 | $27.79 | $28.46 | $27.78 | $28.46 | 24,000 |
| 7/30/2026 | $27.42 | $27.99 | $27.35 | $27.68 | 12,142 |
| 7/29/2026 | $26.90 | $27.42 | $26.75 | $27.31 | 7,521 |
| 7/28/2026 | $26.97 | $27.21 | $26.76 | $26.76 | 4,700 |
| 7/27/2026 | $28.27 | $28.27 | $26.35 | $27.05 | 21,100 |
| 7/24/2026 | $26.33 | $27.20 | $26.20 | $26.98 | 11,600 |
| 7/23/2026 | $26.77 | $27.40 | $26.18 | $26.18 | 9,121 |
| 7/22/2026 | $27.06 | $27.40 | $25.56 | $25.93 | 9,200 |
| 7/21/2026 | $25.21 | $26.51 | $25.21 | $26.00 | 10,041 |
| 7/20/2026 | $25.28 | $25.44 | $25.00 | $25.25 | 18,400 |
| 7/17/2026 | $24.85 | $26.93 | $24.75 | $25.40 | 28,703 |
| 7/16/2026 | $25.98 | $25.98 | $24.58 | $25.13 | 24,831 |
| 7/15/2026 | $24.97 | $25.40 | $24.45 | $24.45 | 11,600 |
| 7/14/2026 | $25.50 | $26.42 | $24.63 | $24.82 | 15,100 |
| 7/13/2026 | $24.84 | $25.39 | $24.43 | $24.84 | 25,704 |
| 7/10/2026 | $26.09 | $26.10 | $24.81 | $25.48 | 13,700 |
| 7/9/2026 | $26.56 | $26.56 | $25.13 | $25.79 | 7,100 |
| 7/8/2026 | $27.13 | $27.25 | $25.87 | $25.95 | 24,708 |
| 7/7/2026 | $26.97 | $27.28 | $26.23 | $26.31 | 10,400 |
| 7/6/2026 | $28.45 | $28.45 | $26.68 | $27.23 | 26,400 |
| 7/2/2026 | $27.67 | $27.67 | $26.11 | $26.35 | 18,011 |
| 7/1/2026 | $25.12 | $26.33 | $24.77 | $25.09 | 23,000 |
| 6/30/2026 | $24.01 | $26.02 | $24.01 | $24.31 | 28,100 |
| 6/29/2026 | $25.58 | $25.62 | $23.75 | $23.97 | 16,200 |
| 6/26/2026 | $22.98 | $25.32 | $22.98 | $23.62 | 45,717 |
| 6/25/2026 | $25.01 | $25.01 | $23.47 | $24.01 | 19,221 |
| 6/24/2026 | $24.17 | $24.80 | $23.76 | $24.62 | 12,834 |
| 6/23/2026 | $23.94 | $25.55 | $23.94 | $24.70 | 15,100 |
| 6/22/2026 | $24.76 | $25.45 | $23.72 | $23.72 | 31,312 |
| 6/18/2026 | $24.06 | $25.50 | $24.00 | $24.50 | 62,300 |
| 6/17/2026 | $25.59 | $25.59 | $24.65 | $24.85 | 13,000 |
| 6/16/2026 | $24.58 | $26.18 | $24.56 | $25.26 | 9,400 |
| 6/15/2026 | $25.00 | $26.39 | $24.11 | $24.38 | 122,517 |
| 6/12/2026 | $26.50 | $26.50 | $25.40 | $26.00 | 29,300 |
| 6/11/2026 | $26.00 | $26.42 | $25.88 | $26.23 | 59,123 |
| 6/10/2026 | $26.50 | $26.60 | $25.70 | $25.80 | 32,900 |
| 6/9/2026 | $26.06 | $26.42 | $25.57 | $25.69 | 34,900 |
| 6/8/2026 | $26.53 | $26.53 | $25.68 | $26.04 | 23,738 |
| 6/5/2026 | $25.95 | $26.43 | $25.48 | $25.55 | 100,501 |
| 6/4/2026 | $25.70 | $26.50 | $25.63 | $25.79 | 133,713 |
| 6/3/2026 | $26.52 | $26.52 | $25.52 | $25.52 | 99,038 |
| 6/2/2026 | $25.83 | $26.75 | $25.62 | $26.34 | 5,602 |
| 6/1/2026 | $26.10 | $27.36 | $26.04 | $26.83 | 15,412 |
| 5/29/2026 | $27.23 | $27.50 | $27.23 | $27.31 | 28,845 |
| 5/28/2026 | $26.56 | $27.13 | $26.46 | $27.09 | 5,800 |
| 5/27/2026 | $26.59 | $27.02 | $26.12 | $26.62 | 17,326 |
| 5/26/2026 | $26.12 | $27.03 | $26.04 | $26.55 | 8,800 |
| 5/22/2026 | $28.20 | $28.20 | $26.42 | $26.75 | 38,937 |
| 5/21/2026 | $25.88 | $27.78 | $25.88 | $26.43 | 7,200 |
| 5/20/2026 | $27.26 | $27.26 | $25.47 | $25.50 | 12,600 |
| 5/19/2026 | $27.88 | $27.88 | $25.56 | $25.75 | 4,830 |
| 5/18/2026 | $26.01 | $26.81 | $25.25 | $26.19 | 59,834 |
| 5/15/2026 | $25.00 | $26.43 | $24.87 | $25.49 | 74,700 |
| 5/14/2026 | $26.42 | $27.23 | $25.70 | $25.75 | 26,034 |
| 5/13/2026 | $25.41 | $26.90 | $25.41 | $25.98 | 13,814 |
| 5/12/2026 | $26.66 | $26.98 | $25.66 | $26.60 | 16,100 |
| 5/11/2026 | $26.10 | $26.79 | $25.72 | $26.37 | 33,300 |
| 5/8/2026 | $26.57 | $28.55 | $26.24 | $27.07 | 10,841 |
| 5/7/2026 | $27.20 | $29.00 | $26.74 | $28.12 | 15,107 |
| 5/6/2026 | $27.91 | $29.00 | $27.91 | $28.73 | 18,100 |