BEAN.SWBEAN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $844.50 | $865.00 | $844.50 | $856.00 | 2,513 |
| 1/14/2026 | $831.00 | $843.00 | $829.50 | $840.50 | 21,960 |
| 1/13/2026 | $835.50 | $835.50 | $817.50 | $828.00 | 16,172 |
| 1/12/2026 | $840.00 | $845.00 | $825.50 | $835.50 | 13,784 |
| 1/9/2026 | $816.50 | $837.00 | $810.50 | $837.00 | 15,409 |
| 1/8/2026 | $826.00 | $830.00 | $810.50 | $818.50 | 16,463 |
| 1/7/2026 | $822.00 | $827.50 | $796.00 | $827.50 | 21,743 |
| 1/6/2026 | $816.50 | $816.50 | $797.50 | $807.50 | 20,369 |
| 1/5/2026 | $804.50 | $815.50 | $788.00 | $815.50 | 30,379 |
| 12/30/2025 | $772.50 | $781.00 | $767.50 | $781.00 | 26,851 |
| 12/29/2025 | $775.00 | $778.50 | $763.00 | $774.00 | 15,482 |
| 12/23/2025 | $781.50 | $782.00 | $774.00 | $780.50 | 9,514 |
| 12/22/2025 | $780.00 | $783.00 | $769.50 | $782.50 | 8,039 |
| 12/19/2025 | $776.50 | $782.50 | $766.50 | $779.50 | 37,521 |
| 12/18/2025 | $778.00 | $780.50 | $760.00 | $768.00 | 33,655 |
| 12/17/2025 | $790.00 | $793.00 | $778.00 | $779.00 | 18,374 |
| 12/16/2025 | $774.00 | $789.00 | $773.00 | $786.00 | 17,383 |
| 12/15/2025 | $789.00 | $789.00 | $778.50 | $787.00 | 14,794 |
| 12/12/2025 | $788.50 | $808.50 | $779.50 | $786.50 | 15,835 |
| 12/11/2025 | $810.50 | $810.50 | $784.50 | $784.50 | 11,773 |
| 12/10/2025 | $780.00 | $810.00 | $774.00 | $810.00 | 30,709 |
| 12/9/2025 | $779.50 | $785.50 | $763.00 | $773.50 | 20,943 |
| 12/8/2025 | $797.00 | $797.00 | $775.00 | $782.50 | 12,315 |
| 12/5/2025 | $782.00 | $792.00 | $772.50 | $777.00 | 16,317 |
| 12/4/2025 | $783.50 | $789.50 | $772.50 | $776.50 | 17,023 |
| 12/3/2025 | $776.00 | $790.50 | $771.50 | $778.00 | 16,925 |
| 12/2/2025 | $774.00 | $780.00 | $769.00 | $775.50 | 11,483 |
| 12/1/2025 | $781.00 | $781.00 | $770.00 | $774.50 | 10,635 |
| 11/28/2025 | $783.00 | $787.50 | $780.00 | $785.50 | 14,948 |
| 11/27/2025 | $781.50 | $793.00 | $779.50 | $789.00 | 16,845 |
| 11/26/2025 | $766.50 | $780.50 | $761.50 | $780.00 | 21,937 |
| 11/25/2025 | $763.00 | $775.00 | $748.50 | $761.50 | 22,849 |
| 11/24/2025 | $768.50 | $774.50 | $759.00 | $764.00 | 102,403 |
| 11/21/2025 | $756.00 | $769.00 | $750.50 | $754.00 | 27,364 |
| 11/20/2025 | $818.00 | $818.00 | $777.50 | $777.50 | 22,862 |
| 11/19/2025 | $744.00 | $769.00 | $742.00 | $754.50 | 27,522 |
| 11/18/2025 | $755.00 | $767.50 | $742.50 | $742.50 | 33,477 |
| 11/17/2025 | $784.50 | $789.50 | $770.00 | $770.00 | 15,705 |
| 11/14/2025 | $786.50 | $795.00 | $773.50 | $783.50 | 20,602 |
| 11/13/2025 | $815.00 | $824.50 | $790.50 | $790.50 | 22,584 |
| 11/12/2025 | $815.50 | $833.00 | $815.00 | $829.50 | 23,261 |
| 11/11/2025 | $801.50 | $825.00 | $800.00 | $817.00 | 26,409 |
| 11/10/2025 | $790.50 | $795.00 | $781.00 | $781.50 | 20,415 |
| 11/7/2025 | $791.00 | $799.00 | $781.00 | $785.50 | 15,002 |
| 11/6/2025 | $808.50 | $811.50 | $783.00 | $789.50 | 28,456 |
| 11/5/2025 | $829.00 | $833.00 | $802.50 | $813.00 | 24,690 |
| 11/4/2025 | $859.50 | $865.50 | $806.00 | $829.00 | 31,020 |
| 11/3/2025 | $866.00 | $874.50 | $861.00 | $870.00 | 20,694 |
| 10/31/2025 | $863.50 | $872.00 | $863.00 | $866.00 | 22,636 |
| 10/30/2025 | $851.50 | $867.00 | $849.00 | $863.00 | 14,192 |
| 10/29/2025 | $852.50 | $862.50 | $844.50 | $857.00 | 18,133 |
| 10/28/2025 | $847.50 | $851.00 | $837.50 | $847.00 | 13,836 |
| 10/27/2025 | $866.00 | $871.50 | $851.50 | $856.00 | 20,511 |
| 10/24/2025 | $838.00 | $859.50 | $830.50 | $858.00 | 27,391 |
| 10/23/2025 | $802.50 | $835.00 | $801.00 | $832.00 | 23,623 |
| 10/22/2025 | $808.50 | $827.00 | $801.50 | $813.00 | 15,074 |
| 10/21/2025 | $809.50 | $812.00 | $798.00 | $806.50 | 13,839 |
| 10/20/2025 | $808.50 | $808.50 | $797.50 | $802.50 | 14,587 |
| 10/17/2025 | $798.50 | $813.00 | $793.50 | $801.00 | 17,208 |