BEZ Stock Prices

Data as of Nov 10, 2026

Last

7.69

Change

+0.62

Open

7.69

Previous

7.07

High

8.01

Low

7.02

Bid

-

Ask

-

Volume

4,600,063

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

198.6%

Hist Vol

377.2%

Opt Volume

158

Open Int

2,242

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 10, 2026	7.69	8.01	7.02	7.69	+0.62	4,600,063	158	1.986	3.772
Nov 9, 2026	8.31	8.46	6.43	7.07	-2.19	7,096,740	1,088	1.722	3.781
Nov 6, 2026	8.07	9.80	7.73	9.26	-0.69	5,279,951	25	1.930	3.778
Nov 5, 2026	8.39	10.82	8.38	9.95	+2.44	11,186,048	1,462	2.243	3.788
Nov 4, 2026	7.18	8.11	6.67	7.51	+0.87	7,509,986	128	2.005	3.784
Nov 3, 2026	6.95	7.13	6.12	6.64	-1.47	7,596,040	39	1.848	3.792
Nov 2, 2026	7.37	8.22	7.08	8.11	+0.51	6,496,667	339	1.772	3.795
Oct 30, 2026	7.54	8.12	6.90	7.60	+1.13	5,937,453	1,907	1.842	3.805
Oct 29, 2026	6.60	6.65	6.10	6.47	+0.30	3,521,271	628	1.655	3.811
Oct 28, 2026	6.31	6.80	5.96	6.17	-0.59	7,379,104	1,840	1.689	3.822
Oct 27, 2026	7.07	7.31	6.34	6.76	-1.15	4,825,076	20	1.718	3.832
Oct 26, 2026	8.87	8.98	7.27	7.91	-0.96	5,161,986	85	1.480	3.839
Oct 23, 2026	8.19	9.16	8.04	8.87	+1.63	7,913,685	231	1.588	3.848
Oct 22, 2026	6.74	7.60	6.62	7.24	+1.10	4,258,354	40	1.816	3.851
Oct 21, 2026	6.44	6.76	5.99	6.14	-1.04	4,168,127	51	1.674	3.857
Oct 20, 2026	7.33	7.77	6.82	7.18	+0.20	4,657,558	8	1.755	3.864
Oct 19, 2026	6.54	7.09	6.46	6.98	-0.30	1,768,557	10	1.579	3.876
Oct 16, 2026	6.73	7.41	6.63	7.28	+0.83	3,949,534	98	1.425	3.888
Oct 15, 2026	7.14	7.58	6.29	6.45	+0.14	4,189,754	127	1.598	3.897
Oct 14, 2026	5.61	6.46	5.54	6.31	+0.99	5,192,934	2,614	1.460	3.921
Oct 13, 2026	5.81	5.95	5.31	5.32	-0.06	3,413,115	21	1.718	3.928
Oct 12, 2026	4.96	5.52	4.95	5.38	+0.62	3,657,005	5,198	1.757	3.940
Oct 9, 2026	4.89	5.11	4.76	4.76	-0.28	3,228,936	56	1.902	3.950
Oct 8, 2026	4.70	5.29	4.62	5.04	+0.57	6,004,866	158	1.496	3.962
Oct 7, 2026	4.67	4.67	4.32	4.48	+0.13	5,735,888	30	1.573	3.971
Oct 6, 2026	4.35	4.65	4.18	4.35	-0.29	6,124,658	2,539	1.284	3.984
Oct 5, 2026	4.57	4.77	4.48	4.64	+0.09	2,451,035	75	1.450	3.997
Oct 2, 2026	4.71	4.76	4.27	4.55	+0.00	5,266,706	2,210	1.270	4.010
Oct 1, 2026	4.73	5.14	4.63	4.96	-0.03	5,485,201	4,440	1.643	4.010
Sep 30, 2026	4.36	4.99	4.27	4.99	+0.45	7,271,080	589	1.366	4.023
Sep 29, 2026	5.34	5.42	4.08	4.54	-1.26	19,158,880	5,375	1.529	4.035
Sep 28, 2026	5.16	5.91	5.02	5.80	+0.91	5,554,181	89	1.506	4.036
Sep 25, 2026	5.74	5.97	4.75	4.89	-1.01	9,496,161	979	1.434	4.044
Sep 24, 2026	6.23	6.50	5.79	5.90	+0.36	4,152,631	161	1.472	4.050
Sep 23, 2026	5.45	5.70	5.27	5.55	+0.05	2,719,614	1	1.564	4.063
Sep 22, 2026	5.55	5.80	5.18	5.49	-0.17	2,201,409	22	1.714	4.077
Sep 21, 2026	5.71	5.98	5.23	5.66	-0.29	2,422,071	592	1.460	4.092
Sep 18, 2026	5.26	5.99	5.22	5.95	+0.56	4,439,538	3,692	1.133	4.106
Sep 17, 2026	5.32	5.60	5.08	5.39	-0.46	3,953,580	138	1.605	4.118
Sep 16, 2026	5.92	6.25	5.61	5.85	-0.53	3,939,542	312	1.675	4.131
Sep 15, 2026	6.29	6.47	5.85	6.38	-0.10	2,747,420	34	1.568	4.145
Sep 14, 2026	6.51	6.81	6.30	6.48	+0.76	3,672,266	2,271	0.821	4.160
Sep 11, 2026	6.01	6.17	5.64	5.72	-0.86	4,430,160	741	1.397	4.172
Sep 10, 2026	6.51	6.66	6.01	6.58	+0.46	4,426,590	96	1.256	4.183
Sep 9, 2026	5.91	6.12	5.64	6.12	+0.37	2,875,776	368	1.998	4.197
Sep 8, 2026	6.29	6.47	5.41	5.75	+0.00	6,943,736	2,131	1.600	4.212
Sep 4, 2026	8.24	8.33	7.15	7.21	-1.20	2,995,162	1,113	1.843	4.228
Sep 3, 2026	9.93	10.53	8.13	8.41	-1.70	2,413,499	1,028	1.308	4.239
Sep 2, 2026	10.81	11.30	10.05	10.11	-0.35	819,430	42	1.955	4.248
Sep 1, 2026	11.65	12.16	10.46	10.46	-0.71	891,860	27	1.586	4.264
Aug 31, 2026	10.82	11.55	10.82	11.17	+0.43	491,376	14	1.642	4.280
Aug 28, 2026	10.35	10.90	9.69	10.74	+0.67	903,556	14	1.511	4.296
Aug 27, 2026	9.25	10.37	9.22	10.07	+0.02	579,693	39	1.736	4.312
Aug 26, 2026	10.48	10.60	9.24	10.05	-0.07	1,291,441	76	1.757	4.329
Aug 25, 2026	10.52	11.16	10.03	10.12	-1.57	1,458,002	121	1.826	4.347
Aug 24, 2026	13.09	13.79	10.98	11.69	-0.23	1,248,344	32	1.591	4.359
Aug 21, 2026	11.47	12.64	11.22	11.92	+0.12	570,265	76	1.695	4.377
Aug 20, 2026	11.82	12.39	11.39	11.80	+0.36	957,458	124	1.633	4.395
Aug 19, 2026	10.75	12.08	10.75	11.44	+0.35	1,337,316	43	1.719	4.413
Aug 18, 2026	10.20	11.39	10.05	11.09	+1.84	1,094,805	71	1.742	4.432
Aug 17, 2026	8.60	9.52	8.29	9.25	-0.17	1,767,972	53	2.247	4.442
Aug 14, 2026	9.18	9.63	8.07	9.42	+0.43	1,268,794	53	1.722	4.461
Aug 13, 2026	8.94	9.14	7.70	8.99	+0.14	1,823,096	134	1.883	4.480
Aug 12, 2026	9.00	9.56	7.56	8.85	-2.89	2,671,926	175	1.790	4.499
Aug 11, 2026	11.57	11.92	10.87	11.74	-0.09	958,158	17	1.762	4.499
Aug 10, 2026	10.74	11.90	10.74	11.83	+0.87	1,065,387	72	1.864	4.519

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.