Nasdaq - Delayed Quote USD

The BeeHive (BEEHX)

20.57 -0.04 (-0.19%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 20.57 20.57 20.57 20.57 20.57 -
Apr 17, 2024 20.61 20.61 20.61 20.61 20.61 -
Apr 16, 2024 20.67 20.67 20.67 20.67 20.67 -
Apr 15, 2024 20.69 20.69 20.69 20.69 20.69 -
Apr 12, 2024 20.92 20.92 20.92 20.92 20.92 -
Apr 11, 2024 21.21 21.21 21.21 21.21 21.21 -
Apr 10, 2024 21.11 21.11 21.11 21.11 21.11 -
Apr 9, 2024 21.37 21.37 21.37 21.37 21.37 -
Apr 8, 2024 21.28 21.28 21.28 21.28 21.28 -
Apr 5, 2024 21.25 21.25 21.25 21.25 21.25 -
Apr 4, 2024 21.10 21.10 21.10 21.10 21.10 -
Apr 3, 2024 21.34 21.34 21.34 21.34 21.34 -
Apr 2, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 1, 2024 21.51 21.51 21.51 21.51 21.51 -
Mar 28, 2024 21.53 21.53 21.53 21.53 21.53 -
Mar 27, 2024 21.49 21.49 21.49 21.49 21.49 -
Mar 26, 2024 21.32 21.32 21.32 21.32 21.32 -
Mar 25, 2024 21.32 21.32 21.32 21.32 21.32 -
Mar 22, 2024 21.46 21.46 21.46 21.46 21.46 -
Mar 21, 2024 21.55 21.55 21.55 21.55 21.55 -
Mar 20, 2024 21.53 21.53 21.53 21.53 21.53 -
Mar 19, 2024 21.41 21.41 21.41 21.41 21.41 -
Mar 18, 2024 21.31 21.31 21.31 21.31 21.31 -
Mar 15, 2024 21.16 21.16 21.16 21.16 21.16 -
Mar 14, 2024 21.35 21.35 21.35 21.35 21.35 -
Mar 13, 2024 21.36 21.36 21.36 21.36 21.36 -
Mar 12, 2024 21.33 21.33 21.33 21.33 21.33 -
Mar 11, 2024 21.11 21.11 21.11 21.11 21.11 -
Mar 8, 2024 21.00 21.00 21.00 21.00 21.00 -
Mar 7, 2024 20.97 20.97 20.97 20.97 20.97 -
Mar 6, 2024 20.85 20.85 20.85 20.85 20.85 -
Mar 5, 2024 20.80 20.80 20.80 20.80 20.80 -
Mar 4, 2024 20.96 20.96 20.96 20.96 20.96 -
Mar 1, 2024 21.08 21.08 21.08 21.08 21.08 -
Feb 29, 2024 21.04 21.04 21.04 21.04 21.04 -
Feb 28, 2024 20.95 20.95 20.95 20.95 20.95 -
Feb 27, 2024 21.01 21.01 21.01 21.01 21.01 -
Feb 26, 2024 20.98 20.98 20.98 20.98 20.98 -
Feb 23, 2024 21.14 21.14 21.14 21.14 21.14 -
Feb 22, 2024 21.12 21.12 21.12 21.12 21.12 -
Feb 21, 2024 20.94 20.94 20.94 20.94 20.94 -
Feb 20, 2024 20.87 20.87 20.87 20.87 20.87 -
Feb 16, 2024 20.88 20.88 20.88 20.88 20.88 -
Feb 15, 2024 21.01 21.01 21.01 21.01 21.01 -
Feb 14, 2024 20.98 20.98 20.98 20.98 20.98 -
Feb 13, 2024 20.86 20.86 20.86 20.86 20.86 -
Feb 12, 2024 21.15 21.15 21.15 21.15 21.15 -
Feb 9, 2024 21.20 21.20 21.20 21.20 21.20 -
Feb 8, 2024 21.11 21.11 21.11 21.11 21.11 -
Feb 7, 2024 21.10 21.10 21.10 21.10 21.10 -
Feb 6, 2024 21.09 21.09 21.09 21.09 21.09 -
Feb 5, 2024 21.13 21.13 21.13 21.13 21.13 -
Feb 2, 2024 21.21 21.21 21.21 21.21 21.21 -
Feb 1, 2024 21.19 21.19 21.19 21.19 21.19 -
Jan 31, 2024 20.95 20.95 20.95 20.95 20.95 -
Jan 30, 2024 21.37 21.37 21.37 21.37 21.37 -
Jan 29, 2024 21.35 21.35 21.35 21.35 21.35 -
Jan 26, 2024 21.22 21.22 21.22 21.22 21.22 -
Jan 25, 2024 21.15 21.15 21.15 21.15 21.15 -
Jan 24, 2024 21.00 21.00 21.00 21.00 21.00 -
Jan 23, 2024 20.97 20.97 20.97 20.97 20.97 -
Jan 22, 2024 20.92 20.92 20.92 20.92 20.92 -
Jan 19, 2024 20.88 20.88 20.88 20.88 20.88 -
Jan 18, 2024 20.65 20.65 20.65 20.65 20.65 -
Jan 17, 2024 20.51 20.51 20.51 20.51 20.51 -
Jan 16, 2024 20.60 20.60 20.60 20.60 20.60 -
Jan 12, 2024 20.65 20.65 20.65 20.65 20.65 -
Jan 11, 2024 20.62 20.62 20.62 20.62 20.62 -
Jan 10, 2024 20.62 20.62 20.62 20.62 20.62 -
Jan 9, 2024 20.54 20.54 20.54 20.54 20.54 -
Jan 8, 2024 20.57 20.57 20.57 20.57 20.57 -
Jan 5, 2024 20.30 20.30 20.30 20.30 20.30 -
Jan 4, 2024 20.32 20.32 20.32 20.32 20.32 -
Jan 3, 2024 20.36 20.36 20.36 20.36 20.36 -
Jan 2, 2024 20.49 20.49 20.49 20.49 20.49 -
Dec 29, 2023 0.12 Dividend
Dec 29, 2023 20.56 20.56 20.56 20.56 20.56 -
Dec 28, 2023 20.72 20.72 20.72 20.72 20.60 -
Dec 27, 2023 20.67 20.67 20.67 20.67 20.55 -
Dec 26, 2023 20.65 20.65 20.65 20.65 20.53 -
Dec 22, 2023 20.62 20.62 20.62 20.62 20.50 -
Dec 21, 2023 20.55 20.55 20.55 20.55 20.43 -
Dec 20, 2023 20.38 20.38 20.38 20.38 20.26 -
Dec 19, 2023 20.63 20.63 20.63 20.63 20.51 -
Dec 18, 2023 20.53 20.53 20.53 20.53 20.41 -
Dec 15, 2023 20.42 20.42 20.42 20.42 20.30 -
Dec 14, 2023 20.45 20.45 20.45 20.45 20.33 -
Dec 13, 2023 20.56 20.56 20.56 20.56 20.44 -
Dec 12, 2023 0.00 Dividend
Dec 12, 2023 20.30 20.30 20.30 20.30 20.18 -
Dec 12, 2023 0.47 Capital Gains
Dec 11, 2023 20.78 20.78 20.78 20.78 20.20 -
Dec 8, 2023 20.73 20.73 20.73 20.73 20.15 -
Dec 7, 2023 20.71 20.71 20.71 20.71 20.13 -
Dec 6, 2023 20.58 20.58 20.58 20.58 20.00 -
Dec 5, 2023 20.66 20.66 20.66 20.66 20.08 -
Dec 4, 2023 20.72 20.72 20.72 20.72 20.14 -
Dec 1, 2023 20.80 20.80 20.80 20.80 20.22 -
Nov 30, 2023 20.76 20.76 20.76 20.76 20.18 -
Nov 29, 2023 20.66 20.66 20.66 20.66 20.08 -
Nov 28, 2023 20.71 20.71 20.71 20.71 20.13 -
Nov 27, 2023 20.70 20.70 20.70 20.70 20.12 -
Nov 24, 2023 20.72 20.72 20.72 20.72 20.14 -
Nov 22, 2023 20.72 20.72 20.72 20.72 20.14 -
Nov 21, 2023 20.59 20.59 20.59 20.59 20.01 -
Nov 20, 2023 20.58 20.58 20.58 20.58 20.00 -
Nov 17, 2023 20.45 20.45 20.45 20.45 19.88 -
Nov 16, 2023 20.51 20.51 20.51 20.51 19.93 -
Nov 15, 2023 20.35 20.35 20.35 20.35 19.78 -
Nov 14, 2023 20.29 20.29 20.29 20.29 19.72 -
Nov 13, 2023 19.99 19.99 19.99 19.99 19.43 -
Nov 10, 2023 20.06 20.06 20.06 20.06 19.50 -
Nov 9, 2023 19.81 19.81 19.81 19.81 19.25 -
Nov 8, 2023 19.90 19.90 19.90 19.90 19.34 -
Nov 7, 2023 19.82 19.82 19.82 19.82 19.26 -
Nov 6, 2023 19.74 19.74 19.74 19.74 19.19 -
Nov 3, 2023 19.73 19.73 19.73 19.73 19.18 -
Nov 2, 2023 19.56 19.56 19.56 19.56 19.01 -
Nov 1, 2023 19.34 19.34 19.34 19.34 18.80 -
Oct 31, 2023 19.15 19.15 19.15 19.15 18.61 -
Oct 30, 2023 19.05 19.05 19.05 19.05 18.51 -
Oct 27, 2023 18.86 18.86 18.86 18.86 18.33 -
Oct 26, 2023 19.01 19.01 19.01 19.01 18.48 -
Oct 25, 2023 19.23 19.23 19.23 19.23 18.69 -
Oct 24, 2023 19.52 19.52 19.52 19.52 18.97 -
Oct 23, 2023 19.36 19.36 19.36 19.36 18.82 -
Oct 20, 2023 19.38 19.38 19.38 19.38 18.84 -
Oct 19, 2023 19.62 19.62 19.62 19.62 19.07 -
Oct 18, 2023 19.73 19.73 19.73 19.73 19.18 -
Oct 17, 2023 19.93 19.93 19.93 19.93 19.37 -
Oct 16, 2023 19.88 19.88 19.88 19.88 19.32 -
Oct 13, 2023 19.70 19.70 19.70 19.70 19.15 -
Oct 12, 2023 19.75 19.75 19.75 19.75 19.20 -
Oct 11, 2023 19.95 19.95 19.95 19.95 19.39 -
Oct 10, 2023 19.85 19.85 19.85 19.85 19.29 -
Oct 9, 2023 19.82 19.82 19.82 19.82 19.26 -
Oct 6, 2023 19.72 19.72 19.72 19.72 19.17 -
Oct 5, 2023 19.62 19.62 19.62 19.62 19.07 -
Oct 4, 2023 19.65 19.65 19.65 19.65 19.10 -
Oct 3, 2023 19.43 19.43 19.43 19.43 18.88 -
Oct 2, 2023 19.68 19.68 19.68 19.68 19.13 -
Sep 29, 2023 19.68 19.68 19.68 19.68 19.13 -
Sep 28, 2023 19.75 19.75 19.75 19.75 19.20 -
Sep 27, 2023 19.61 19.61 19.61 19.61 19.06 -
Sep 26, 2023 19.64 19.64 19.64 19.64 19.09 -
Sep 25, 2023 19.90 19.90 19.90 19.90 19.34 -
Sep 22, 2023 19.89 19.89 19.89 19.89 19.33 -
Sep 21, 2023 19.96 19.96 19.96 19.96 19.40 -
Sep 20, 2023 20.23 20.23 20.23 20.23 19.66 -
Sep 19, 2023 20.38 20.38 20.38 20.38 19.81 -
Sep 18, 2023 20.37 20.37 20.37 20.37 19.80 -
Sep 15, 2023 20.35 20.35 20.35 20.35 19.78 -
Sep 14, 2023 20.49 20.49 20.49 20.49 19.91 -
Sep 13, 2023 20.30 20.30 20.30 20.30 19.73 -
Sep 12, 2023 20.21 20.21 20.21 20.21 19.64 -
Sep 11, 2023 20.46 20.46 20.46 20.46 19.89 -
Sep 8, 2023 20.37 20.37 20.37 20.37 19.80 -
Sep 7, 2023 20.34 20.34 20.34 20.34 19.77 -
Sep 6, 2023 20.38 20.38 20.38 20.38 19.81 -
Sep 5, 2023 20.47 20.47 20.47 20.47 19.90 -
Sep 1, 2023 20.59 20.59 20.59 20.59 20.01 -
Aug 31, 2023 20.57 20.57 20.57 20.57 19.99 -
Aug 30, 2023 20.62 20.62 20.62 20.62 20.04 -
Aug 29, 2023 20.55 20.55 20.55 20.55 19.97 -
Aug 28, 2023 20.30 20.30 20.30 20.30 19.73 -
Aug 25, 2023 20.18 20.18 20.18 20.18 19.61 -
Aug 24, 2023 20.05 20.05 20.05 20.05 19.49 -
Aug 23, 2023 20.27 20.27 20.27 20.27 19.70 -
Aug 22, 2023 20.02 20.02 20.02 20.02 19.46 -
Aug 21, 2023 20.04 20.04 20.04 20.04 19.48 -
Aug 18, 2023 19.96 19.96 19.96 19.96 19.40 -
Aug 17, 2023 20.00 20.00 20.00 20.00 19.44 -
Aug 16, 2023 20.10 20.10 20.10 20.10 19.54 -
Aug 15, 2023 20.18 20.18 20.18 20.18 19.61 -
Aug 14, 2023 20.36 20.36 20.36 20.36 19.79 -
Aug 11, 2023 20.27 20.27 20.27 20.27 19.70 -
Aug 10, 2023 20.29 20.29 20.29 20.29 19.72 -
Aug 9, 2023 20.23 20.23 20.23 20.23 19.66 -
Aug 8, 2023 20.35 20.35 20.35 20.35 19.78 -
Aug 7, 2023 20.46 20.46 20.46 20.46 19.89 -
Aug 4, 2023 20.31 20.31 20.31 20.31 19.74 -
Aug 3, 2023 20.42 20.42 20.42 20.42 19.85 -
Aug 2, 2023 20.53 20.53 20.53 20.53 19.95 -
Aug 1, 2023 20.74 20.74 20.74 20.74 20.16 -
Jul 31, 2023 20.79 20.79 20.79 20.79 20.21 -
Jul 28, 2023 20.79 20.79 20.79 20.79 20.21 -
Jul 27, 2023 20.68 20.68 20.68 20.68 20.10 -
Jul 26, 2023 20.81 20.81 20.81 20.81 20.23 -
Jul 25, 2023 20.81 20.81 20.81 20.81 20.23 -
Jul 24, 2023 20.74 20.74 20.74 20.74 20.16 -
Jul 21, 2023 20.64 20.64 20.64 20.64 20.06 -
Jul 20, 2023 20.57 20.57 20.57 20.57 19.99 -
Jul 19, 2023 20.64 20.64 20.64 20.64 20.06 -
Jul 18, 2023 20.64 20.64 20.64 20.64 20.06 -
Jul 17, 2023 20.49 20.49 20.49 20.49 19.91 -
Jul 14, 2023 20.46 20.46 20.46 20.46 19.89 -
Jul 13, 2023 20.40 20.40 20.40 20.40 19.83 -
Jul 12, 2023 20.22 20.22 20.22 20.22 19.65 -
Jul 11, 2023 20.10 20.10 20.10 20.10 19.54 -
Jul 10, 2023 19.98 19.98 19.98 19.98 19.42 -
Jul 7, 2023 20.00 20.00 20.00 20.00 19.44 -
Jul 6, 2023 20.06 20.06 20.06 20.06 19.50 -
Jul 5, 2023 20.14 20.14 20.14 20.14 19.57 -
Jul 3, 2023 20.20 20.20 20.20 20.20 19.63 -
Jun 30, 2023 20.21 20.21 20.21 20.21 19.64 -
Jun 29, 2023 19.99 19.99 19.99 19.99 19.43 -
Jun 28, 2023 19.90 19.90 19.90 19.90 19.34 -
Jun 27, 2023 19.94 19.94 19.94 19.94 19.38 -
Jun 26, 2023 19.81 19.81 19.81 19.81 19.25 -
Jun 23, 2023 19.93 19.93 19.93 19.93 19.37 -
Jun 22, 2023 20.04 20.04 20.04 20.04 19.48 -
Jun 21, 2023 19.96 19.96 19.96 19.96 19.40 -
Jun 20, 2023 20.03 20.03 20.03 20.03 19.47 -
Jun 16, 2023 20.21 20.21 20.21 20.21 19.64 -
Jun 15, 2023 20.26 20.26 20.26 20.26 19.69 -
Jun 14, 2023 19.97 19.97 19.97 19.97 19.41 -
Jun 13, 2023 19.93 19.93 19.93 19.93 19.37 -
Jun 12, 2023 19.85 19.85 19.85 19.85 19.29 -
Jun 9, 2023 19.66 19.66 19.66 19.66 19.11 -
Jun 8, 2023 19.62 19.62 19.62 19.62 19.07 -
Jun 7, 2023 19.53 19.53 19.53 19.53 18.98 -
Jun 6, 2023 19.70 19.70 19.70 19.70 19.15 -
Jun 5, 2023 19.68 19.68 19.68 19.68 19.13 -
Jun 2, 2023 19.68 19.68 19.68 19.68 19.13 -
Jun 1, 2023 19.51 19.51 19.51 19.51 18.96 -
May 31, 2023 19.32 19.32 19.32 19.32 18.78 -
May 30, 2023 19.38 19.38 19.38 19.38 18.84 -
May 26, 2023 19.50 19.50 19.50 19.50 18.95 -
May 25, 2023 19.35 19.35 19.35 19.35 18.81 -
May 24, 2023 19.20 19.20 19.20 19.20 18.66 -
May 23, 2023 19.36 19.36 19.36 19.36 18.82 -
May 22, 2023 19.60 19.60 19.60 19.60 19.05 -
May 19, 2023 19.58 19.58 19.58 19.58 19.03 -
May 18, 2023 19.58 19.58 19.58 19.58 19.03 -
May 17, 2023 19.39 19.39 19.39 19.39 18.85 -
May 16, 2023 19.27 19.27 19.27 19.27 18.73 -
May 15, 2023 19.32 19.32 19.32 19.32 18.78 -
May 12, 2023 19.29 19.29 19.29 19.29 18.75 -
May 11, 2023 19.35 19.35 19.35 19.35 18.81 -
May 10, 2023 19.32 19.32 19.32 19.32 18.78 -
May 9, 2023 19.23 19.23 19.23 19.23 18.69 -
May 8, 2023 19.30 19.30 19.30 19.30 18.76 -
May 5, 2023 19.27 19.27 19.27 19.27 18.73 -
May 4, 2023 19.01 19.01 19.01 19.01 18.48 -
May 3, 2023 19.08 19.08 19.08 19.08 18.54 -
May 2, 2023 19.15 19.15 19.15 19.15 18.61 -
May 1, 2023 19.27 19.27 19.27 19.27 18.73 -
Apr 28, 2023 19.31 19.31 19.31 19.31 18.77 -
Apr 27, 2023 19.13 19.13 19.13 19.13 18.59 -
Apr 26, 2023 18.77 18.77 18.77 18.77 18.24 -
Apr 25, 2023 18.77 18.77 18.77 18.77 18.24 -
Apr 24, 2023 19.02 19.02 19.02 19.02 18.49 -
Apr 21, 2023 19.01 19.01 19.01 19.01 18.48 -
Apr 20, 2023 19.00 19.00 19.00 19.00 18.47 -
Apr 19, 2023 19.05 19.05 19.05 19.05 18.51 -

Related Tickers