BESIX(BESIX)
BESIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $25.28 | $25.28 | $25.28 | $25.28 | - |
| 8/3/2026 | $24.81 | $24.81 | $24.81 | $24.81 | - |
| 7/31/2026 | $24.38 | $24.38 | $24.38 | $24.38 | - |
| 7/30/2026 | $24.15 | $24.15 | $24.15 | $24.15 | - |
| 7/29/2026 | $24.00 | $24.00 | $24.00 | $24.00 | - |
| 7/28/2026 | $24.40 | $24.40 | $24.40 | $24.40 | - |
| 7/27/2026 | $25.18 | $25.18 | $25.18 | $25.18 | - |
| 7/24/2026 | $24.98 | $24.98 | $24.98 | $24.98 | - |
| 7/23/2026 | $25.41 | $25.41 | $25.41 | $25.41 | - |
| 7/22/2026 | $25.49 | $25.49 | $25.49 | $25.49 | - |
| 7/21/2026 | $25.38 | $25.38 | $25.38 | $25.38 | - |
| 7/20/2026 | $24.94 | $24.94 | $24.94 | $24.94 | - |
| 7/17/2026 | $25.11 | $25.11 | $25.11 | $25.11 | - |
| 7/16/2026 | $25.96 | $25.96 | $25.96 | $25.96 | - |
| 7/15/2026 | $26.31 | $26.31 | $26.31 | $26.31 | - |
| 7/14/2026 | $25.82 | $25.82 | $25.82 | $25.82 | - |
| 7/13/2026 | $26.13 | $26.13 | $26.13 | $26.13 | - |
| 7/10/2026 | $26.44 | $26.44 | $26.44 | $26.44 | - |
| 7/9/2026 | $26.19 | $26.19 | $26.19 | $26.19 | - |
| 7/8/2026 | $26.01 | $26.01 | $26.01 | $26.01 | - |
| 7/7/2026 | $26.26 | $26.26 | $26.26 | $26.26 | - |
| 7/6/2026 | $26.91 | $26.91 | $26.91 | $26.91 | - |
| 7/2/2026 | $27.21 | $27.21 | $27.21 | $27.21 | - |
| 7/1/2026 | $27.27 | $27.27 | $27.27 | $27.27 | - |
| 6/30/2026 | $27.18 | $27.18 | $27.18 | $27.18 | - |
| 6/29/2026 | $26.83 | $26.83 | $26.83 | $26.83 | - |
| 6/26/2026 | $26.71 | $26.71 | $26.71 | $26.71 | - |
| 6/25/2026 | $27.20 | $27.20 | $27.20 | $27.20 | - |
| 6/24/2026 | $26.92 | $26.92 | $26.92 | $26.92 | - |
| 6/23/2026 | $27.06 | $27.06 | $27.06 | $27.06 | - |
| 6/22/2026 | $27.92 | $27.92 | $27.92 | $27.92 | - |
| 6/18/2026 | $27.76 | $27.76 | $27.76 | $27.76 | - |
| 6/17/2026 | $27.27 | $27.27 | $27.27 | $27.27 | - |
| 6/16/2026 | $27.40 | $27.40 | $27.40 | $27.40 | - |
| 6/15/2026 | $27.41 | $27.41 | $27.41 | $27.41 | - |
| 6/12/2026 | $26.85 | $26.85 | $26.85 | $26.85 | - |
| 6/11/2026 | $26.58 | $26.58 | $26.58 | $26.58 | - |
| 6/10/2026 | $25.77 | $25.77 | $25.77 | $25.77 | - |
| 6/9/2026 | $26.39 | $26.39 | $26.39 | $26.39 | - |
| 6/8/2026 | $25.92 | $25.92 | $25.92 | $25.92 | - |
| 6/5/2026 | $26.22 | $26.22 | $26.22 | $26.22 | - |
| 6/4/2026 | $27.37 | $27.37 | $27.37 | $27.37 | - |
| 6/3/2026 | $27.39 | $27.39 | $27.39 | $27.39 | - |
| 6/2/2026 | $27.28 | $27.28 | $27.28 | $27.28 | - |
| 6/1/2026 | $27.53 | $27.53 | $27.53 | $27.53 | - |
| 5/29/2026 | $27.54 | $27.54 | $27.54 | $27.54 | - |
| 5/28/2026 | $27.28 | $27.28 | $27.28 | $27.28 | - |
| 5/27/2026 | $27.61 | $27.61 | $27.61 | $27.61 | - |
| 5/26/2026 | $27.74 | $27.74 | $27.74 | $27.74 | - |
| 5/22/2026 | $27.06 | $27.06 | $27.06 | $27.06 | - |
| 5/21/2026 | $26.77 | $26.77 | $26.77 | $26.77 | - |
| 5/20/2026 | $26.19 | $26.19 | $26.19 | $26.19 | - |
| 5/19/2026 | $26.02 | $26.02 | $26.02 | $26.02 | - |
| 5/18/2026 | $26.49 | $26.49 | $26.49 | $26.49 | - |
| 5/15/2026 | $26.62 | $26.62 | $26.62 | $26.62 | - |
| 5/14/2026 | $27.41 | $27.41 | $27.41 | $27.41 | - |
| 5/13/2026 | $27.32 | $27.32 | $27.32 | $27.32 | - |
| 5/12/2026 | $27.40 | $27.40 | $27.40 | $27.40 | - |
| 5/11/2026 | $27.83 | $27.83 | $27.83 | $27.83 | - |
| 5/8/2026 | $27.71 | $27.71 | $27.71 | $27.71 | - |
| 5/7/2026 | $28.07 | $28.07 | $28.07 | $28.07 | - |