BBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	65.74	65.74	65.69	65.54	-	-2.03%	646
Mar 23, 2026	66.55	67.06	66.55	66.90	66.90	3.15%	1,023
Mar 20, 2026	66.44	66.44	64.86	64.86	64.86	-3.41%	1,828
Mar 19, 2026	66.58	67.17	66.31	67.15	67.15	-0.10%	6,607
Mar 18, 2026	68.21	68.26	67.22	67.22	67.22	-1.54%	4,461
Mar 17, 2026	69.35	69.35	68.26	68.27	68.27	0.65%	1,730
Mar 16, 2026	67.36	67.96	67.36	67.83	67.83	2.67%	7,099
Mar 13, 2026	66.15	66.29	66.07	66.07	66.07	-0.22%	2,796
Mar 12, 2026	67.28	67.28	66.15	66.21	66.21	-2.79%	1,791
Mar 11, 2026	67.95	68.29	67.95	68.11	68.11	0.03%	1,162
Mar 10, 2026	67.86	68.85	67.73	68.09	68.09	0.41%	21,416
Mar 9, 2026	65.95	67.81	65.45	67.81	67.81	2.01%	71,830
Mar 6, 2026	65.93	67.00	65.93	66.48	66.47	-0.62%	63,710
Mar 5, 2026	67.33	67.53	66.23	66.89	66.89	-2.02%	3,002
Mar 4, 2026	67.78	68.86	67.54	68.27	68.27	1.01%	80,063
Mar 3, 2026	67.21	68.02	65.89	67.59	67.59	-4.92%	24,843
Mar 2, 2026	70.28	71.40	70.16	71.09	71.09	-1.52%	5,551
Feb 27, 2026	71.95	72.50	71.95	72.19	72.19	-0.67%	547,465
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