BBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.65	52.74	52.56	52.74	52.74	-0.17%	2,654
Nov 19, 2024	52.82	52.83	52.80	52.83	52.83	0.31%	2,270
Nov 18, 2024	52.68	52.68	52.67	52.67	52.67	1.04%	187
Nov 15, 2024	52.13	52.13	52.13	52.13	52.13	-0.10%	20
Nov 14, 2024	52.38	52.38	52.18	52.18	52.18	-0.46%	2,743
Nov 13, 2024	52.62	52.62	52.42	52.42	52.42	-0.66%	1,569
Nov 12, 2024	52.85	52.85	52.77	52.77	52.77	-1.77%	10,183
Nov 11, 2024	53.72	53.72	53.67	53.72	53.72	-0.67%	573
Nov 8, 2024	54.27	54.27	54.08	54.08	54.08	-2.58%	980
Nov 7, 2024	55.31	55.51	55.29	55.51	55.51	2.27%	1,717
Nov 6, 2024	53.92	54.28	53.92	54.28	54.28	-1.08%	1,226
Nov 5, 2024	54.74	54.87	54.74	54.87	54.87	1.45%	1,420
Nov 4, 2024	54.43	54.43	54.09	54.09	54.09	0.34%	167
Nov 1, 2024	54.23	54.23	53.90	53.90	53.90	0.34%	213
Oct 31, 2024	53.66	53.81	53.66	53.72	53.72	-0.60%	336,477
Oct 30, 2024	54.05	54.05	54.05	54.05	54.05	-0.96%	207
Oct 29, 2024	54.67	54.67	54.57	54.57	54.57	-0.27%	1,878
Oct 28, 2024	54.75	54.77	54.72	54.72	54.72	0.39%	25,810
Oct 25, 2024	54.80	54.80	54.50	54.50	54.50	0.14%	642
Oct 24, 2024	54.51	54.51	54.43	54.43	54.43	-0.40%	8,435
Oct 23, 2024	54.84	54.84	54.65	54.65	54.65	-0.64%	6,121
Oct 22, 2024	55.07	55.10	54.91	55.00	55.00	-0.13%	8,891
Oct 21, 2024	55.07	55.07	55.07	55.07	55.07	-0.66%	10
Oct 18, 2024	55.50	55.50	55.44	55.44	55.44	0.97%	414
Oct 17, 2024	54.77	54.91	54.77	54.91	54.91	-0.36%	2,501
Oct 16, 2024	55.05	55.14	54.97	55.11	55.11	0.93%	3,652
Oct 15, 2024	55.28	55.28	54.60	54.60	54.60	-2.14%	23,204
Oct 14, 2024	55.79	55.79	55.79	55.79	55.79	-0.24%	40
Oct 11, 2024	56.01	56.01	55.93	55.93	55.93	0.41%	116
Oct 10, 2024	55.44	55.70	55.40	55.70	55.70	0.13%	1,309
Oct 9, 2024	55.33	55.62	55.30	55.62	55.62	-0.66%	699
Oct 8, 2024	55.99	55.99	55.99	55.99	55.99	-2.16%	23
Oct 7, 2024	57.23	57.23	57.23	57.23	57.23	0.75%	22
Oct 4, 2024	56.60	56.89	56.60	56.80	56.80	0.91%	249
Oct 3, 2024	56.28	56.28	56.28	56.28	56.28	-1.22%	2
Oct 2, 2024	56.98	56.98	56.98	56.98	56.98	1.63%	345
Oct 1, 2024	56.07	56.07	56.07	56.07	56.07	0.78%	85
Sep 30, 2024	55.91	55.91	55.63	55.63	55.63	-1.55%	440,281
Sep 27, 2024	56.51	56.51	56.51	56.51	56.51	-0.18%	9
Sep 26, 2024	56.71	56.71	56.61	56.61	56.61	3.30%	1,735
Sep 25, 2024	54.81	54.81	54.77	54.80	54.80	-0.93%	1,437
Sep 24, 2024	55.32	55.32	55.32	55.32	55.32	2.25%	6
Sep 23, 2024	54.16	54.16	54.10	54.10	53.62	0.68%	784
Sep 20, 2024	53.73	53.73	53.73	53.73	53.25	-0.16%	7
Sep 19, 2024	53.82	53.82	53.82	53.82	53.34	2.00%	6
Sep 18, 2024	52.76	52.76	52.76	52.76	52.29	-0.20%	4
Sep 17, 2024	53.06	53.06	52.87	52.87	52.40	0.03%	525
Sep 16, 2024	52.83	52.85	52.83	52.85	52.38	0.24%	1,136
Sep 13, 2024	52.73	52.73	52.73	52.73	52.25	0.43%	10
Sep 12, 2024	52.50	52.50	52.50	52.50	52.03	0.78%	3
Sep 11, 2024	52.09	52.09	52.09	52.09	51.63	0.57%	5
Sep 10, 2024	51.79	51.79	51.79	51.79	51.33	-0.21%	28
Sep 9, 2024	51.92	51.92	51.90	51.90	51.44	0.85%	1,078
Sep 6, 2024	52.35	52.35	51.47	51.47	51.01	-1.80%	135
Sep 5, 2024	52.63	52.63	52.41	52.41	51.94	0.08%	103
Sep 4, 2024	52.41	52.47	52.37	52.37	51.90	0.17%	1,578
Sep 3, 2024	52.97	52.97	52.28	52.28	51.81	-1.80%	1,481
Aug 30, 2024	53.34	53.35	53.24	53.24	52.76	0.18%	276,412
Aug 29, 2024	53.34	53.34	53.15	53.15	52.67	0.08%	500
Aug 28, 2024	53.08	53.10	53.08	53.10	52.63	-0.60%	208
Aug 27, 2024	53.43	53.43	53.43	53.43	52.95	0.21%	3
Aug 26, 2024	53.43	53.45	53.32	53.32	52.84	-0.92%	1,860
Aug 23, 2024	53.57	53.81	53.57	53.81	53.33	1.65%	803
Aug 22, 2024	53.44	53.44	52.94	52.94	52.46	-1.30%	205
Aug 21, 2024	53.58	53.69	53.58	53.63	53.15	0.21%	1,137
Aug 20, 2024	53.51	53.52	53.51	53.52	53.04	-0.75%	124
Aug 19, 2024	53.67	53.93	53.67	53.93	53.44	0.99%	1,362
Aug 16, 2024	53.40	53.40	53.40	53.40	52.92	1.03%	4
Aug 15, 2024	52.86	52.87	52.77	52.86	52.38	1.07%	5,676
Aug 14, 2024	52.30	52.30	52.30	52.30	51.83	-0.51%	9
Aug 13, 2024	52.10	52.57	52.10	52.57	52.10	0.97%	2,836
Aug 12, 2024	51.97	52.10	51.72	52.06	51.60	0.37%	6,554
Aug 9, 2024	51.65	51.87	51.61	51.87	51.41	0.56%	1,940
Aug 8, 2024	51.17	51.66	51.17	51.58	51.12	1.82%	3,504
Aug 7, 2024	51.27	51.27	50.66	50.66	50.21	0.72%	454
Aug 6, 2024	50.24	50.30	50.16	50.30	49.85	0.69%	642
Aug 5, 2024	49.30	50.07	49.30	49.95	49.51	-2.88%	3,356
Aug 2, 2024	51.44	51.44	51.44	51.44	50.97	-1.40%	40
Aug 1, 2024	52.88	52.88	52.17	52.17	51.70	-1.57%	1,025
Jul 31, 2024	53.03	53.07	52.93	53.00	52.53	2.01%	4,173
Jul 30, 2024	51.96	51.96	51.96	51.96	51.49	-0.43%	6
Jul 29, 2024	52.26	52.26	52.08	52.18	51.71	-0.13%	512
Jul 26, 2024	52.22	52.25	52.22	52.25	51.78	1.01%	1,382
Jul 25, 2024	51.86	51.86	51.69	51.72	51.26	-0.13%	270
Jul 24, 2024	52.21	52.32	51.79	51.79	51.33	-1.41%	3,420
Jul 23, 2024	52.62	52.76	52.53	52.53	52.06	-0.84%	8,005
Jul 22, 2024	52.98	52.98	52.98	52.98	52.50	0.80%	140
Jul 19, 2024	52.69	52.69	52.56	52.56	52.09	-0.97%	252
Jul 18, 2024	53.54	53.54	53.07	53.07	52.60	-0.83%	993
Jul 17, 2024	53.77	53.77	53.52	53.52	53.04	-1.60%	451
Jul 16, 2024	54.38	54.38	54.38	54.38	53.90	0.64%	112
Jul 15, 2024	54.18	54.21	54.04	54.04	53.55	-0.93%	16,871
Jul 12, 2024	54.55	54.55	54.55	54.55	54.06	0.27%	79
Jul 11, 2024	54.39	54.40	54.36	54.40	53.91	0.52%	2,116
Jul 10, 2024	54.12	54.12	54.12	54.12	53.64	0.67%	42
Jul 9, 2024	53.75	53.84	53.75	53.76	53.28	0.45%	2,531
Jul 8, 2024	53.70	53.70	53.52	53.52	53.04	-0.14%	2,492
Jul 5, 2024	53.35	53.60	53.35	53.60	53.12	0.46%	136
Jul 3, 2024	53.29	53.35	53.29	53.35	52.87	1.28%	102
Jul 2, 2024	52.42	52.67	52.42	52.67	52.20	0.54%	2,127