BBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	81.65	81.72	80.67	81.72	-	-	554
Jun 2, 2026	81.44	81.72	81.42	81.72	81.72	1.28%	7,925
Jun 1, 2026	79.96	81.12	79.82	80.69	80.69	2.13%	2,597
May 29, 2026	79.12	79.31	78.98	79.01	79.01	0.07%	461,378
May 28, 2026	77.94	79.04	77.94	78.95	78.95	0.48%	4,407
May 27, 2026	78.86	78.86	78.53	78.58	78.58	-0.14%	7,025
May 26, 2026	77.91	78.70	77.91	78.69	78.69	3.72%	8,603
May 22, 2026	76.54	76.54	75.87	75.87	75.86	-0.47%	5,442
May 21, 2026	75.13	76.43	75.13	76.22	76.22	0.83%	3,667
May 20, 2026	74.28	75.59	74.28	75.59	75.59	2.14%	1,292
May 19, 2026	73.46	74.18	73.12	74.01	74.01	-1.14%	3,765
May 18, 2026	75.78	75.78	74.30	74.86	74.86	-0.13%	4,013
May 15, 2026	75.60	75.60	74.88	74.96	74.96	-3.34%	12,514
May 14, 2026	77.59	77.59	77.53	77.55	77.55	0.29%	1,087
May 13, 2026	77.28	77.45	77.20	77.33	77.33	2.12%	3,447
May 12, 2026	76.26	76.46	75.12	75.72	75.72	-3.12%	2,531
May 11, 2026	78.34	78.34	78.00	78.16	78.16	-0.11%	8,521
May 8, 2026	77.85	78.24	77.67	78.24	78.24	2.11%	23,834
May 7, 2026	77.86	77.86	76.62	76.62	76.62	-1.25%	4,631
May 6, 2026	76.79	77.59	76.54	77.59	77.59	3.18%	4,458
May 5, 2026	74.63	75.44	74.63	75.20	75.20	2.06%	52,908
May 4, 2026	74.48	74.48	73.61	73.68	73.68	-0.01%	7,187
May 1, 2026	73.94	74.05	73.69	73.69	73.69	0.10%	3,073
Apr 30, 2026	73.34	73.94	73.34	73.62	73.62	1.28%	802,385
Apr 29, 2026	72.95	73.00	72.58	72.69	72.69	-0.26%	4,505
Apr 28, 2026	72.84	73.06	72.45	72.88	72.88	-1.10%	18,260
Apr 27, 2026	74.06	74.06	73.53	73.69	73.69	-0.08%	26,869
Apr 24, 2026	73.33	73.76	73.33	73.75	73.75	2.01%	1,308
Apr 23, 2026	72.80	72.91	72.23	72.30	72.30	-1.60%	4,045
Apr 22, 2026	72.93	73.47	72.93	73.47	73.47	1.90%	1,336
Apr 21, 2026	73.28	73.28	72.10	72.10	72.10	-1.40%	1,871
Apr 20, 2026	73.15	73.20	73.01	73.13	73.13	-0.71%	1,867
Apr 17, 2026	73.90	73.90	73.61	73.65	73.65	1.74%	1,065
Apr 16, 2026	72.34	72.43	72.32	72.39	72.39	0.63%	1,971
Apr 15, 2026	71.95	72.03	71.89	71.94	71.94	-0.20%	736
Apr 14, 2026	71.52	72.09	71.52	72.09	72.09	1.72%	4,396
Apr 13, 2026	70.10	70.97	70.10	70.87	70.87	0.90%	6,565
Apr 10, 2026	70.27	70.64	70.09	70.24	70.24	0.28%	37,011
Apr 9, 2026	69.61	70.27	69.22	70.04	70.04	-0.29%	11,897
Apr 8, 2026	70.14	70.41	69.81	70.25	70.25	5.76%	40,053
Apr 7, 2026	66.06	66.42	65.54	66.42	66.42	0.31%	2,697
Apr 6, 2026	66.23	66.40	66.08	66.21	66.21	0.89%	19,711
Apr 2, 2026	65.64	65.64	65.63	65.63	65.63	-1.10%	1,088
Apr 1, 2026	66.20	66.83	66.20	66.36	66.36	0.93%	1,939
Mar 31, 2026	64.22	65.75	63.87	65.75	65.75	3.57%	468,822
Mar 30, 2026	63.88	64.20	63.22	63.49	63.49	-1.03%	10,192
Mar 27, 2026	64.44	64.51	64.03	64.15	64.14	-0.57%	9,215
Mar 26, 2026	65.46	65.51	64.51	64.51	64.51	-3.12%	2,475
Mar 25, 2026	66.70	66.88	66.53	66.59	66.59	1.40%	2,502
Mar 24, 2026	65.74	65.74	65.67	65.67	65.67	-1.63%	650