BEG Stock Prices

Data as of Nov 13, 2026

Last

19.87

Change

-2.37

Open

21.85

Previous

22.23

High

23.00

Low

18.26

Bid

-

Ask

-

Volume

659,281

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

197.7%

Hist Vol

211.7%

Opt Volume

267

Open Int

7,675

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	21.85	23.00	18.26	19.87	-2.37	659,281	267	1.977	2.117
Nov 12, 2026	20.59	23.86	20.29	22.23	-1.82	602,778	784	1.662	2.118
Nov 11, 2026	21.94	25.64	21.92	24.05	+5.01	546,991	622	1.969	2.121
Nov 10, 2026	18.97	21.00	18.00	19.04	-1.79	568,343	245	1.914	2.111
Nov 9, 2026	18.38	22.00	18.30	20.83	+3.93	588,897	290	2.002	2.114
Nov 6, 2026	18.92	19.36	16.07	16.90	+1.21	843,296	573	2.087	2.107
Nov 5, 2026	20.58	20.58	13.11	15.69	-7.65	1,534,541	1,531	2.367	2.110
Nov 4, 2026	24.42	26.94	21.00	23.34	-3.58	1,036,522	816	1.834	2.071
Nov 3, 2026	25.98	28.47	25.60	26.92	+4.14	363,751	866	1.859	2.070
Nov 2, 2026	25.16	26.14	22.52	22.78	-1.69	410,511	202	1.957	2.067
Oct 30, 2026	24.41	27.67	22.11	24.47	-5.30	442,277	520	1.647	2.071
Oct 29, 2026	28.80	31.62	28.80	29.77	-1.38	243,573	261	1.441	2.065
Oct 28, 2026	30.92	32.10	28.58	31.15	+2.45	383,266	246	1.588	2.069
Oct 27, 2026	27.79	30.15	27.12	28.70	+3.51	540,652	563	1.583	2.072
Oct 26, 2026	22.81	26.76	22.59	25.19	+2.45	676,378	505	1.567	2.072
Oct 23, 2026	25.31	26.04	21.56	22.74	-6.71	1,431,506	753	1.558	2.074
Oct 22, 2026	32.19	33.03	27.30	29.45	-6.28	761,115	810	1.524	2.059
Oct 21, 2026	34.65	36.43	33.15	35.73	+4.60	312,647	529	1.571	2.053
Oct 20, 2026	30.15	33.02	28.50	31.13	-1.00	235,083	272	1.594	2.052
Oct 19, 2026	34.41	34.41	31.70	32.13	+1.19	243,469	757	1.644	2.057
Oct 16, 2026	33.99	34.50	30.18	30.94	-4.66	204,851	420	1.736	2.062
Oct 15, 2026	31.58	36.50	29.00	35.60	-0.89	390,001	888	1.619	2.061
Oct 14, 2026	42.82	42.82	35.15	36.49	-7.92	393,871	339	1.562	2.071
Oct 13, 2026	40.08	44.57	39.33	44.41	+0.19	207,881	246	1.480	2.064
Oct 12, 2026	48.90	48.90	42.50	44.22	-6.22	291,157	478	1.548	2.069
Oct 9, 2026	49.55	50.80	47.49	50.45	+2.39	272,180	443	1.219	2.069
Oct 8, 2026	52.26	53.61	45.14	48.06	-7.08	460,549	501	1.408	2.074
Oct 7, 2026	53.32	56.97	52.95	55.14	-1.83	205,563	277	1.389	2.073
Oct 6, 2026	56.31	58.71	53.20	56.97	+3.35	195,158	410	1.412	2.078
Oct 5, 2026	54.25	55.49	52.00	53.62	-0.81	109,211	326	1.445	2.082
Oct 2, 2026	52.76	57.51	52.60	54.43	+0.00	361,417	369	1.406	2.087
Oct 1, 2026	53.47	53.60	48.85	50.33	-0.06	281,554	177	1.495	2.087
Sep 30, 2026	57.78	59.00	50.20	50.39	-5.21	241,521	235	1.500	2.093
Sep 29, 2026	49.47	59.50	48.90	55.60	+9.52	631,895	641	1.566	2.095
Sep 28, 2026	53.10	54.10	44.56	46.08	-9.67	459,893	605	1.544	2.090
Sep 25, 2026	49.22	57.20	47.20	55.75	+7.67	447,418	610	1.510	2.083
Sep 24, 2026	44.44	48.94	42.50	48.08	-3.08	482,682	482	1.481	2.082
Sep 23, 2026	51.98	53.84	50.00	51.16	-0.69	154,590	260	1.444	2.086
Sep 22, 2026	50.77	54.36	49.00	51.86	+1.27	225,098	356	1.520	2.092
Sep 21, 2026	49.47	53.59	47.67	50.59	+2.57	323,675	759	1.547	2.097
Sep 18, 2026	54.66	54.66	47.83	48.02	-5.16	232,348	302	1.546	2.102
Sep 17, 2026	54.70	56.10	51.87	53.18	+3.13	236,261	1,913	1.620	2.104
Sep 16, 2026	49.00	51.43	46.82	50.05	+4.03	179,755	282	1.489	2.109
Sep 15, 2026	46.15	49.67	45.34	46.02	+0.74	155,999	284	1.478	2.113
Sep 14, 2026	44.66	46.74	42.43	45.28	-6.88	583,477	427	1.726	2.119
Sep 11, 2026	49.85	52.75	49.00	52.16	+6.29	430,591	2,626	1.420	2.118
Sep 10, 2026	46.50	50.74	45.75	45.87	-4.16	337,783	331	1.528	2.118
Sep 9, 2026	51.49	54.52	49.78	50.03	-3.28	387,964	286	1.603	2.121
Sep 8, 2026	49.98	55.56	49.00	53.31	+0.00	741,437	1,043	1.784	2.126
Sep 4, 2026	39.08	44.85	39.00	44.78	+5.93	405,201	1,150	1.733	2.132
Sep 3, 2026	34.13	39.84	31.87	38.85	+5.40	374,194	643	1.747	2.132
Sep 2, 2026	31.29	33.45	29.57	33.45	+1.02	139,063	313	1.691	2.130
Sep 1, 2026	29.05	32.43	27.68	32.43	+2.29	204,687	203	1.650	2.136
Aug 31, 2026	30.97	30.97	29.22	30.14	-1.49	235,738	260	1.472	2.141
Aug 28, 2026	32.86	35.22	31.07	31.63	-2.43	225,338	125	1.595	2.146
Aug 27, 2026	36.96	36.96	33.02	34.06	+0.30	369,599	197	1.682	2.150
Aug 26, 2026	32.45	36.82	32.13	33.76	-0.04	350,780	200	1.735	2.157
Aug 25, 2026	32.77	34.00	31.05	33.80	+3.90	509,169	374	1.744	2.163
Aug 24, 2026	26.36	31.50	24.85	29.90	+0.68	431,426	703	1.735	2.165
Aug 21, 2026	30.31	30.95	27.32	29.22	-0.37	237,348	326	1.587	2.171
Aug 20, 2026	29.80	30.70	27.89	29.59	-0.94	139,392	503	1.708	2.178
Aug 19, 2026	32.40	32.46	28.75	30.53	-1.01	285,218	275	1.552	2.184
Aug 18, 2026	35.42	36.01	30.28	31.54	-7.81	463,920	606	1.746	2.190
Aug 17, 2026	41.93	43.26	38.12	39.36	+0.78	259,202	410	1.917	2.179
Aug 14, 2026	38.84	44.92	37.78	38.58	-2.50	182,135	408	1.785	2.186
Aug 13, 2026	41.10	46.70	40.00	41.08	+0.16	248,341	409	1.861	2.191

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.