BAESFBAESF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.83 | $28.30 | $27.68 | $28.23 | 60,000 |
| 1/15/2026 | $27.37 | $28.00 | $27.24 | $27.49 | 20,144 |
| 1/14/2026 | $28.00 | $28.62 | $27.01 | $27.01 | 15,500 |
| 1/13/2026 | $28.58 | $28.58 | $27.85 | $27.87 | 29,300 |
| 1/12/2026 | $28.14 | $28.99 | $27.83 | $27.83 | 33,218 |
| 1/9/2026 | $29.53 | $29.53 | $27.48 | $27.60 | 248,200 |
| 1/8/2026 | $27.50 | $28.13 | $27.01 | $27.25 | 43,600 |
| 1/7/2026 | $26.00 | $26.50 | $25.81 | $26.05 | 63,544 |
| 1/6/2026 | $25.20 | $25.75 | $24.97 | $25.75 | 57,800 |
| 1/5/2026 | $24.43 | $25.24 | $24.43 | $25.00 | 121,300 |
| 1/2/2026 | $23.50 | $23.82 | $23.12 | $23.43 | 33,034 |
| 12/31/2025 | $22.99 | $23.56 | $22.66 | $23.23 | 15,432 |
| 12/30/2025 | $22.99 | $23.58 | $22.89 | $22.91 | 12,521 |
| 12/29/2025 | $23.67 | $23.77 | $22.85 | $23.67 | 29,400 |
| 12/26/2025 | $23.20 | $23.68 | $22.63 | $23.13 | 12,900 |
| 12/24/2025 | $23.99 | $23.99 | $22.92 | $23.54 | 12,648 |
| 12/23/2025 | $23.99 | $23.99 | $22.98 | $23.04 | 17,100 |
| 12/22/2025 | $23.41 | $23.90 | $22.95 | $23.05 | 75,800 |
| 12/19/2025 | $23.00 | $23.42 | $22.93 | $23.07 | 33,301 |
| 12/18/2025 | $22.66 | $23.00 | $22.66 | $22.83 | 15,630 |
| 12/17/2025 | $22.46 | $23.00 | $22.35 | $22.35 | 13,600 |
| 12/16/2025 | $22.25 | $22.99 | $22.12 | $22.21 | 17,720 |
| 12/15/2025 | $22.75 | $23.10 | $22.44 | $22.52 | 21,000 |
| 12/12/2025 | $22.53 | $23.00 | $22.53 | $23.00 | 19,100 |
| 12/11/2025 | $23.65 | $23.65 | $22.51 | $22.51 | 24,422 |
| 12/10/2025 | $22.39 | $22.89 | $22.39 | $22.65 | 26,400 |
| 12/9/2025 | $22.85 | $23.62 | $22.85 | $22.91 | 31,712 |
| 12/8/2025 | $22.48 | $23.87 | $22.35 | $22.54 | 12,047 |
| 12/5/2025 | $22.36 | $23.46 | $22.13 | $22.25 | 21,604 |
| 12/4/2025 | $22.37 | $23.10 | $22.37 | $22.45 | 24,100 |
| 12/3/2025 | $21.68 | $22.19 | $21.68 | $22.19 | 50,216 |
| 12/2/2025 | $21.19 | $21.60 | $21.12 | $21.32 | 20,800 |
| 12/1/2025 | $21.31 | $21.46 | $21.12 | $21.16 | 25,900 |
| 11/28/2025 | $21.83 | $22.13 | $21.70 | $21.80 | 13,200 |
| 11/26/2025 | $22.16 | $22.16 | $21.53 | $21.75 | 25,800 |
| 11/25/2025 | $22.02 | $22.02 | $21.21 | $21.26 | 58,600 |
| 11/24/2025 | $22.45 | $22.45 | $21.35 | $21.35 | 21,000 |
| 11/21/2025 | $22.40 | $22.95 | $22.25 | $22.36 | 14,300 |
| 11/20/2025 | $23.29 | $23.42 | $22.73 | $22.96 | 20,600 |
| 11/19/2025 | $23.31 | $23.43 | $22.48 | $23.24 | 24,604 |
| 11/18/2025 | $23.65 | $23.96 | $23.63 | $23.63 | 36,900 |
| 11/17/2025 | $23.71 | $24.10 | $23.50 | $23.62 | 20,800 |
| 11/14/2025 | $24.00 | $24.08 | $23.32 | $23.88 | 9,641 |
| 11/13/2025 | $23.65 | $24.08 | $23.57 | $23.93 | 9,600 |
| 11/12/2025 | $23.36 | $24.19 | $23.36 | $24.00 | 8,622 |
| 11/11/2025 | $23.79 | $24.18 | $23.62 | $23.80 | 10,639 |
| 11/10/2025 | $23.94 | $24.23 | $23.92 | $24.23 | 12,811 |
| 11/7/2025 | $24.31 | $24.31 | $23.60 | $23.99 | 9,500 |
| 11/6/2025 | $23.81 | $24.72 | $23.51 | $24.19 | 14,300 |
| 11/5/2025 | $23.96 | $24.82 | $23.96 | $24.20 | 24,827 |
| 11/4/2025 | $24.31 | $25.00 | $23.81 | $23.81 | 19,841 |
| 11/3/2025 | $25.37 | $25.37 | $24.33 | $24.36 | 14,600 |
| 10/31/2025 | $24.78 | $24.92 | $24.51 | $24.88 | 14,100 |
| 10/30/2025 | $24.50 | $24.86 | $24.31 | $24.65 | 12,242 |
| 10/29/2025 | $24.85 | $26.22 | $24.49 | $24.90 | 44,700 |
| 10/28/2025 | $25.03 | $25.94 | $24.84 | $24.85 | 28,200 |
| 10/27/2025 | $25.00 | $25.75 | $24.64 | $24.64 | 16,400 |
| 10/24/2025 | $24.70 | $26.11 | $24.56 | $24.88 | 11,200 |
| 10/23/2025 | $24.93 | $26.20 | $24.89 | $24.92 | 6,106 |
| 10/22/2025 | $25.24 | $26.36 | $24.80 | $24.80 | 4,700 |
| 10/21/2025 | $25.68 | $25.68 | $24.90 | $25.11 | 14,700 |
| 10/20/2025 | $24.82 | $26.50 | $24.78 | $25.00 | 7,100 |