BBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	71.99	72.36	71.99	72.11	72.11	-0.77%	1,470
Feb 26, 2026	72.53	72.67	72.17	72.67	72.67	-0.76%	1,805
Feb 25, 2026	73.17	73.30	72.91	73.23	73.23	1.07%	4,704
Feb 24, 2026	72.13	72.70	72.13	72.45	72.45	1.73%	147,111
Feb 23, 2026	71.71	71.71	71.21	71.22	71.22	-1.10%	2,053
Feb 20, 2026	70.65	72.01	70.65	72.01	72.01	2.16%	3,336
Feb 19, 2026	70.55	70.59	70.20	70.49	70.49	-0.17%	23,920
Feb 18, 2026	70.67	71.26	70.61	70.61	70.61	0.24%	77,088
Feb 17, 2026	70.38	70.44	69.80	70.44	70.44	-0.27%	5,096
Feb 13, 2026	69.80	70.71	69.76	70.63	70.63	0.35%	1,577
Feb 12, 2026	71.54	71.54	70.23	70.38	70.38	-1.00%	67,301
Feb 11, 2026	70.90	71.10	70.36	71.10	71.10	1.42%	146,192
Feb 10, 2026	70.15	70.22	70.09	70.10	70.10	0.37%	6,702
Feb 9, 2026	69.30	70.04	69.30	69.85	69.84	0.63%	1,731
Feb 6, 2026	69.02	69.41	69.02	69.41	69.41	2.53%	770
Feb 5, 2026	67.80	68.21	67.70	67.70	67.70	-0.29%	2,694
Feb 4, 2026	69.14	69.14	67.88	67.89	67.89	-1.06%	80,843
Feb 3, 2026	68.89	68.89	68.37	68.62	68.62	0.01%	5,800
Feb 2, 2026	67.90	68.61	67.90	68.61	68.61	0.67%	6,500
Jan 30, 2026	69.44	69.45	68.15	68.15	68.15	-2.73%	846,905
Jan 29, 2026	70.28	70.28	69.33	70.06	70.06	-0.25%	6,861
Jan 28, 2026	70.49	70.49	69.97	70.24	70.24	0.57%	5,901
Jan 27, 2026	69.64	69.83	69.64	69.83	69.83	1.90%	639
Jan 26, 2026	68.51	68.87	68.49	68.53	68.53	0.19%	25,360
Jan 23, 2026	67.87	68.61	67.87	68.40	68.40	0.18%	20,124
Jan 22, 2026	67.84	68.32	67.84	68.28	68.28	0.80%	10,847
Jan 21, 2026	67.60	67.78	67.43	67.74	67.74	1.93%	4,618
Jan 20, 2026	66.58	67.09	66.43	66.46	66.46	-1.10%	17,491
Jan 16, 2026	67.16	67.20	67.04	67.20	67.20	-0.65%	1,113
Jan 15, 2026	67.30	67.80	67.29	67.64	67.64	0.85%	5,427
Jan 14, 2026	66.90	67.20	66.72	67.07	67.07	0.27%	1,737
Jan 13, 2026	66.66	66.96	66.66	66.89	66.89	-0.56%	1,672
Jan 12, 2026	66.83	67.27	66.73	67.27	67.27	1.34%	7,533
Jan 9, 2026	66.14	66.48	66.07	66.38	66.38	0.26%	2,935
Jan 8, 2026	65.92	66.21	65.91	66.21	66.21	-0.02%	4,082
Jan 7, 2026	66.14	66.41	66.01	66.23	66.23	-0.89%	3,548
Jan 6, 2026	66.72	66.82	66.46	66.82	66.82	0.78%	13,308
Jan 5, 2026	65.97	66.30	65.97	66.30	66.30	1.51%	1,324
Jan 2, 2026	64.94	65.31	64.94	65.31	65.31	2.65%	425
Dec 31, 2025	63.90	64.00	63.46	63.63	63.63	-0.64%	122,263
Dec 30, 2025	64.06	64.20	64.03	64.04	64.04	-0.01%	2,143
Dec 29, 2025	63.71	64.06	63.71	64.05	64.05	0.16%	1,309
Dec 26, 2025	63.95	64.04	63.95	63.95	63.95	0.67%	1,784
Dec 24, 2025	63.79	63.79	63.43	63.52	63.52	0.21%	183,893
Dec 23, 2025	63.16	63.53	63.16	63.39	63.39	-1.49%	41,892
Dec 22, 2025	64.05	64.47	64.05	64.35	63.41	0.91%	1,873
Dec 19, 2025	63.76	63.87	63.76	63.77	62.84	0.77%	907
Dec 18, 2025	63.37	63.52	63.14	63.28	62.36	1.17%	4,438
Dec 17, 2025	63.19	63.19	62.53	62.55	61.63	-0.39%	11,468
Dec 16, 2025	63.01	63.01	62.72	62.79	61.87	-1.00%	8,875