Beyon B.S.C. (BAX:BEYON)
Bahrain
· Delayed Price · Currency is BHD 0.4820
+0.0010 (0.21%)
At close: Dec 4, 2025
Beyon B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 123,999 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 20,273 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 34,903 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 53,812 |
| Nov 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 4,100 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 55,000 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 432,489 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 373,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 363,860 |
| Nov 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 33,371 |
| Nov 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.82% | 494,385 |
| Nov 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 48,560 |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 35,908 |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 180,660 |
| Nov 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 33,128 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 9,930 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 85,925 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 5,095 |
| Nov 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 65,331 |
| Nov 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 59,026 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 64,980 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 77,223 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30,000 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 75,000 |
| Nov 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40,273 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 54,521 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 45,336 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 74,180 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 225,364 |
| Oct 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 220,905 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.21% | 170,782 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 241,489 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 611,548 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 57,053 |
| Oct 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.21% | 124,669 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 377,507 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 15,318 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 35,030 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 200,377 |
| Oct 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 23,128 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 23,986 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 14,968 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 74,957 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 101,500 |
| Oct 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50,579 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 31,073 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 145,291 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40,251 |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 55,300 |
| Sep 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 65,500 |