BBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	51.66	51.69	51.49	51.65	51.65	-0.31%	15,227
Dec 26, 2024	51.89	52.03	51.81	51.81	51.81	-0.60%	233,789
Dec 24, 2024	52.13	52.13	52.13	52.13	52.13	-0.51%	5
Dec 23, 2024	52.16	52.39	52.13	52.39	52.01	0.51%	2,668
Dec 20, 2024	52.28	52.28	52.13	52.13	51.75	0.33%	351
Dec 19, 2024	52.17	52.17	51.96	51.96	51.57	0.47%	5,253,042
Dec 18, 2024	51.71	51.71	51.71	51.71	51.33	-2.04%	8
Dec 17, 2024	52.87	52.87	52.79	52.79	52.40	-0.38%	669
Dec 16, 2024	52.99	52.99	52.99	52.99	52.60	-0.49%	6
Dec 13, 2024	53.24	53.25	53.24	53.25	52.86	0.09%	1,014
Dec 12, 2024	53.20	53.20	53.20	53.20	52.81	-0.56%	107
Dec 11, 2024	53.37	53.50	53.22	53.50	53.11	0.47%	6,802
Dec 10, 2024	53.25	53.25	53.25	53.25	52.86	-1.62%	103
Dec 9, 2024	54.37	54.40	54.12	54.13	53.73	1.97%	40,917
Dec 6, 2024	53.19	53.19	53.08	53.08	52.69	-0.04%	1,164
Dec 5, 2024	53.17	53.27	53.06	53.10	52.71	0.34%	11,646
Dec 4, 2024	52.86	53.01	52.82	52.92	52.53	0.27%	22,902
Dec 3, 2024	52.75	52.78	52.75	52.78	52.39	0.19%	8,162
Dec 2, 2024	52.47	52.69	52.46	52.68	52.29	0.44%	66,608
Nov 29, 2024	52.41	52.45	52.41	52.45	52.06	0.13%	577,978
Nov 27, 2024	52.34	52.38	52.34	52.38	52.00	-0.02%	47,582
Nov 26, 2024	52.38	52.46	52.38	52.39	52.00	-0.42%	13,685
Nov 25, 2024	52.56	52.61	52.45	52.61	52.22	0.17%	2,006
Nov 22, 2024	52.52	52.52	52.52	52.52	52.13	0.15%	12
Nov 21, 2024	52.35	52.53	52.35	52.44	52.05	-0.57%	3,875
Nov 20, 2024	52.65	52.74	52.56	52.74	52.35	-0.17%	2,654
Nov 19, 2024	52.82	52.83	52.80	52.83	52.44	0.31%	2,270
Nov 18, 2024	52.68	52.68	52.67	52.67	52.28	1.04%	187
Nov 15, 2024	52.13	52.13	52.13	52.13	51.75	-0.10%	20
Nov 14, 2024	52.38	52.38	52.18	52.18	51.79	-0.46%	2,743
Nov 13, 2024	52.62	52.62	52.42	52.42	52.03	-0.66%	1,569
Nov 12, 2024	52.85	52.85	52.77	52.77	52.38	-1.77%	10,183
Nov 11, 2024	53.72	53.72	53.67	53.72	53.32	-0.67%	573
Nov 8, 2024	54.27	54.27	54.08	54.08	53.68	-2.58%	980
Nov 7, 2024	55.31	55.51	55.29	55.51	55.10	2.27%	1,717
Nov 6, 2024	53.92	54.28	53.92	54.28	53.88	-1.08%	1,226
Nov 5, 2024	54.74	54.87	54.74	54.87	54.47	1.45%	1,420
Nov 4, 2024	54.43	54.43	54.09	54.09	53.69	0.34%	167
Nov 1, 2024	54.23	54.23	53.90	53.90	53.51	0.34%	213
Oct 31, 2024	53.66	53.81	53.66	53.72	53.33	-0.60%	336,477
Oct 30, 2024	54.05	54.05	54.05	54.05	53.65	-0.96%	207
Oct 29, 2024	54.67	54.67	54.57	54.57	54.17	-0.27%	1,878
Oct 28, 2024	54.75	54.77	54.72	54.72	54.31	0.39%	25,810
Oct 25, 2024	54.80	54.80	54.50	54.50	54.10	0.14%	642
Oct 24, 2024	54.51	54.51	54.43	54.43	54.02	-0.40%	8,435
Oct 23, 2024	54.84	54.84	54.65	54.65	54.24	-0.64%	6,121
Oct 22, 2024	55.07	55.10	54.91	55.00	54.60	-0.13%	8,891
Oct 21, 2024	55.07	55.07	55.07	55.07	54.67	-0.66%	10
Oct 18, 2024	55.50	55.50	55.44	55.44	55.03	0.97%	414
Oct 17, 2024	54.77	54.91	54.77	54.91	54.51	-0.36%	2,501
Oct 16, 2024	55.05	55.14	54.97	55.11	54.70	0.93%	3,652
Oct 15, 2024	55.28	55.28	54.60	54.60	54.20	-2.14%	23,204
Oct 14, 2024	55.79	55.79	55.79	55.79	55.38	-0.24%	40
Oct 11, 2024	56.01	56.01	55.93	55.93	55.51	0.41%	116
Oct 10, 2024	55.44	55.70	55.40	55.70	55.29	0.13%	1,309
Oct 9, 2024	55.33	55.62	55.30	55.62	55.21	-0.66%	699
Oct 8, 2024	55.99	55.99	55.99	55.99	55.58	-2.16%	23
Oct 7, 2024	57.23	57.23	57.23	57.23	56.80	0.75%	22
Oct 4, 2024	56.60	56.89	56.60	56.80	56.38	0.91%	249
Oct 3, 2024	56.28	56.28	56.28	56.28	55.87	-1.22%	2
Oct 2, 2024	56.98	56.98	56.98	56.98	56.56	1.63%	345
Oct 1, 2024	56.07	56.07	56.07	56.07	55.65	0.78%	85
Sep 30, 2024	55.91	55.91	55.63	55.63	55.22	-1.55%	440,281
Sep 27, 2024	56.51	56.51	56.51	56.51	56.09	-0.18%	9
Sep 26, 2024	56.71	56.71	56.61	56.61	56.19	3.30%	1,735
Sep 25, 2024	54.81	54.81	54.77	54.80	54.40	-0.93%	1,437
Sep 24, 2024	55.32	55.32	55.32	55.32	54.91	2.25%	6
Sep 23, 2024	54.16	54.16	54.10	54.10	53.22	0.68%	784
Sep 20, 2024	53.73	53.73	53.73	53.73	52.86	-0.16%	7
Sep 19, 2024	53.82	53.82	53.82	53.82	52.95	2.00%	6
Sep 18, 2024	52.76	52.76	52.76	52.76	51.91	-0.20%	4
Sep 17, 2024	53.06	53.06	52.87	52.87	52.01	0.03%	525
Sep 16, 2024	52.83	52.85	52.83	52.85	51.99	0.24%	1,136
Sep 13, 2024	52.73	52.73	52.73	52.73	51.87	0.43%	10
Sep 12, 2024	52.50	52.50	52.50	52.50	51.65	0.78%	3
Sep 11, 2024	52.09	52.09	52.09	52.09	51.25	0.57%	5
Sep 10, 2024	51.79	51.79	51.79	51.79	50.95	-0.21%	28
Sep 9, 2024	51.92	51.92	51.90	51.90	51.06	0.85%	1,078
Sep 6, 2024	52.35	52.35	51.47	51.47	50.63	-1.80%	135
Sep 5, 2024	52.63	52.63	52.41	52.41	51.56	0.08%	103
Sep 4, 2024	52.41	52.47	52.37	52.37	51.52	0.17%	1,578
Sep 3, 2024	52.97	52.97	52.28	52.28	51.43	-1.80%	1,481
Aug 30, 2024	53.34	53.35	53.24	53.24	52.38	0.18%	276,412
Aug 29, 2024	53.34	53.34	53.15	53.15	52.28	0.08%	500
Aug 28, 2024	53.08	53.10	53.08	53.10	52.24	-0.60%	208
Aug 27, 2024	53.43	53.43	53.43	53.43	52.56	0.21%	3
Aug 26, 2024	53.43	53.45	53.32	53.32	52.45	-0.92%	1,860
Aug 23, 2024	53.57	53.81	53.57	53.81	52.93	1.65%	803
Aug 22, 2024	53.44	53.44	52.94	52.94	52.08	-1.30%	205
Aug 21, 2024	53.58	53.69	53.58	53.63	52.76	0.21%	1,137
Aug 20, 2024	53.51	53.52	53.51	53.52	52.65	-0.75%	124
Aug 19, 2024	53.67	53.93	53.67	53.93	53.05	0.99%	1,362
Aug 16, 2024	53.40	53.40	53.40	53.40	52.53	1.03%	4
Aug 15, 2024	52.86	52.87	52.77	52.86	52.00	1.07%	5,676
Aug 14, 2024	52.30	52.30	52.30	52.30	51.45	-0.51%	9
Aug 13, 2024	52.10	52.57	52.10	52.57	51.71	0.97%	2,836
Aug 12, 2024	51.97	52.10	51.72	52.06	51.22	0.37%	6,554
Aug 9, 2024	51.65	51.87	51.61	51.87	51.03	0.56%	1,940
Aug 8, 2024	51.17	51.66	51.17	51.58	50.74	1.82%	3,504
Aug 7, 2024	51.27	51.27	50.66	50.66	49.84	0.72%	454