BEAG(BEAG)
BEAG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.69 | $10.70 | $10.69 | $10.70 | 289,580 |
| 10/12/2026 | $10.69 | $10.70 | $10.69 | $10.69 | 380,800 |
| 10/9/2026 | $10.69 | $10.70 | $10.69 | $10.69 | 145,900 |
| 10/8/2026 | $10.69 | $10.70 | $10.69 | $10.69 | 140,423 |
| 10/7/2026 | $10.69 | $10.72 | $10.69 | $10.69 | 33,300 |
| 10/6/2026 | $10.70 | $10.70 | $10.69 | $10.69 | 137,000 |
| 10/5/2026 | $10.69 | $10.71 | $10.69 | $10.69 | 1.70M |
| 10/2/2026 | $10.68 | $10.70 | $10.68 | $10.70 | 654,546 |
| 10/1/2026 | $10.68 | $10.70 | $10.68 | $10.68 | 648,504 |
| 9/30/2026 | $10.68 | $10.70 | $10.68 | $10.68 | 749,550 |
| 9/29/2026 | $10.69 | $10.70 | $10.68 | $10.68 | 1.58M |
| 9/28/2026 | $10.74 | $10.75 | $10.69 | $10.69 | 14.05M |
| 9/25/2026 | $10.71 | $10.73 | $10.70 | $10.71 | 108,600 |
| 9/24/2026 | $10.74 | $10.78 | $10.70 | $10.71 | 167,895 |
| 9/23/2026 | $10.83 | $10.83 | $10.70 | $10.72 | 333,000 |
| 9/22/2026 | $11.00 | $11.00 | $10.82 | $10.82 | 78,900 |
| 9/21/2026 | $10.86 | $10.99 | $10.85 | $10.90 | 13,244 |
| 9/18/2026 | $10.80 | $10.90 | $10.80 | $10.85 | 49,529 |
| 9/17/2026 | $10.91 | $10.97 | $10.83 | $10.88 | 34,300 |
| 9/16/2026 | $10.72 | $11.11 | $10.72 | $10.85 | 119,534 |
| 9/15/2026 | $10.70 | $10.72 | $10.70 | $10.72 | 5,491 |
| 9/14/2026 | $11.00 | $11.00 | $10.60 | $10.70 | 19,900 |
| 9/11/2026 | $10.76 | $10.82 | $10.70 | $10.70 | 23,338 |
| 9/10/2026 | $10.80 | $10.80 | $10.77 | $10.77 | 11,033 |
| 9/9/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 1,100 |
| 9/8/2026 | $10.80 | $10.84 | $10.80 | $10.80 | 26,435 |
| 9/4/2026 | $10.75 | $10.80 | $10.73 | $10.78 | 8,793 |
| 9/3/2026 | $10.81 | $10.81 | $10.70 | $10.75 | 17,000 |
| 9/2/2026 | $10.80 | $10.80 | $10.80 | $10.80 | - |
| 9/1/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 813 |
| 8/31/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 336 |
| 8/28/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 14,209 |
| 8/27/2026 | $10.75 | $10.81 | $10.75 | $10.80 | 15,909 |
| 8/26/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 8/25/2026 | $10.78 | $10.78 | $10.75 | $10.75 | 1,638 |
| 8/24/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 3 |
| 8/21/2026 | $10.74 | $10.90 | $10.74 | $10.80 | 24,426 |
| 8/20/2026 | $10.65 | $10.74 | $10.65 | $10.73 | 2,443 |
| 8/19/2026 | $10.64 | $10.73 | $10.63 | $10.73 | 2,300 |
| 8/18/2026 | $10.67 | $10.73 | $10.67 | $10.73 | 847 |
| 8/17/2026 | $10.74 | $10.74 | $10.72 | $10.74 | 7,018 |
| 8/14/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 21 |
| 8/13/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 7 |
| 8/12/2026 | $10.75 | $10.75 | $10.75 | $10.75 | - |
| 8/11/2026 | $10.64 | $10.75 | $10.64 | $10.75 | 600 |
| 8/10/2026 | $10.71 | $10.74 | $10.67 | $10.69 | 900 |
| 8/7/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 1,134 |
| 8/6/2026 | $10.67 | $10.67 | $10.67 | $10.67 | - |
| 8/5/2026 | $10.67 | $10.67 | $10.67 | $10.67 | 7 |
| 8/4/2026 | $10.67 | $10.67 | $10.67 | $10.67 | 3,200 |
| 8/3/2026 | $10.67 | $10.67 | $10.67 | $10.67 | 7,507 |
| 7/31/2026 | $10.69 | $10.69 | $10.67 | $10.67 | 2,200 |
| 7/30/2026 | $10.69 | $10.69 | $10.67 | $10.67 | 3,056 |
| 7/29/2026 | $10.67 | $10.67 | $10.67 | $10.67 | 5,327 |
| 7/28/2026 | $10.67 | $10.67 | $10.60 | $10.67 | 77,500 |
| 7/27/2026 | $10.67 | $10.67 | $10.67 | $10.67 | - |
| 7/24/2026 | $10.67 | $10.67 | $10.67 | $10.67 | 1 |
| 7/23/2026 | $10.66 | $10.68 | $10.66 | $10.67 | 8,476 |
| 7/22/2026 | $10.67 | $10.68 | $10.64 | $10.68 | 26,000 |
| 7/21/2026 | $10.66 | $10.66 | $10.66 | $10.66 | 400 |
| 7/20/2026 | $10.66 | $10.66 | $10.66 | $10.66 | 500 |
| 7/17/2026 | $10.66 | $10.68 | $10.66 | $10.68 | 9,400 |
| 7/16/2026 | $10.69 | $10.69 | $10.66 | $10.66 | 32,221 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
