# Price History for BEG

> End-of-day price history, dividends, and splits for BEG.

Data as of Nov 13, 2026 (end of day).

## BEG quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 13, 2026 to Nov 13, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-13 and 2026-11-13). Example: `/quotes/stock-prices/BEG.md?from=2023-11-13&to=2026-11-13`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for BEG

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BEG.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BEG.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BEG.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BEG)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BEG.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BEG.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BEG.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BEG.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt