BBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	73.92	74.24	73.22	73.42	73.42	-1.52%	29,247
Jul 23, 2026	74.44	74.69	74.44	74.55	74.55	-0.86%	4,164
Jul 22, 2026	75.40	75.45	75.20	75.20	75.20	-0.50%	841
Jul 21, 2026	75.20	75.68	75.20	75.58	75.58	2.87%	6,481
Jul 20, 2026	73.72	74.07	73.47	73.47	73.47	0.13%	1,216
Jul 17, 2026	71.77	73.69	71.77	73.37	73.37	-1.30%	3,288
Jul 16, 2026	74.57	74.85	74.34	74.34	74.34	-1.98%	3,191
Jul 15, 2026	76.15	76.15	74.75	75.84	75.84	-0.30%	24,679
Jul 14, 2026	75.74	76.07	75.74	76.07	76.07	1.85%	2,200
Jul 13, 2026	75.42	75.47	74.56	74.69	74.69	-3.47%	11,758
Jul 10, 2026	77.26	77.54	77.20	77.37	77.37	0.33%	8,158
Jul 9, 2026	77.29	77.42	77.12	77.12	77.12	0.66%	1,417
Jul 8, 2026	75.19	76.61	75.19	76.61	76.61	0.93%	1,391
Jul 7, 2026	76.37	76.37	75.59	75.91	75.91	-2.74%	57,677
Jul 6, 2026	77.73	78.05	77.73	78.05	78.05	3.09%	48,549
Jul 2, 2026	77.16	77.57	75.10	75.71	75.71	-1.50%	26,163
Jul 1, 2026	77.53	77.53	76.81	76.86	76.86	-2.57%	32,398
Jun 30, 2026	77.92	78.89	77.92	78.89	78.89	1.27%	213,206
Jun 29, 2026	76.63	77.90	76.23	77.90	77.90	0.63%	30,036
Jun 26, 2026	77.31	77.81	77.31	77.41	77.41	-1.08%	2,877
Jun 25, 2026	77.91	78.42	77.79	78.25	78.25	0.95%	1,407
Jun 24, 2026	77.76	77.87	77.52	77.52	77.52	0.14%	278,369
Jun 23, 2026	78.37	78.37	77.41	77.41	77.41	-5.34%	1,043
Jun 22, 2026	82.68	82.68	82.20	82.23	81.78	0.32%	17,215
Jun 18, 2026	81.95	81.97	81.80	81.97	81.52	3.37%	103,566
Jun 17, 2026	80.68	80.82	79.29	79.29	78.86	-0.09%	61,693
Jun 16, 2026	80.35	80.48	79.37	79.37	78.93	-1.90%	6,969
Jun 15, 2026	80.47	80.90	80.47	80.90	80.46	3.45%	793
Jun 12, 2026	77.71	78.51	77.39	78.21	77.78	0.30%	158,608
Jun 11, 2026	75.58	77.97	75.58	77.97	77.55	4.19%	3,583
Jun 10, 2026	76.30	76.30	74.84	74.84	74.43	-1.40%	2,060
Jun 9, 2026	77.61	77.61	74.32	75.90	75.48	-0.04%	15,534
Jun 8, 2026	76.80	76.80	75.90	75.93	75.52	1.81%	16,443
Jun 5, 2026	77.00	77.00	74.44	74.58	74.18	-6.36%	1,147
Jun 4, 2026	79.22	79.89	79.22	79.65	79.21	-1.24%	1,344
Jun 3, 2026	80.92	80.92	80.10	80.65	80.21	-1.31%	1,628
Jun 2, 2026	81.44	81.72	81.42	81.72	81.27	1.28%	7,925
Jun 1, 2026	79.96	81.12	79.82	80.69	80.25	2.13%	2,597
May 29, 2026	79.12	79.31	78.98	79.01	78.58	0.07%	461,378
May 28, 2026	77.94	79.04	77.94	78.95	78.52	0.48%	4,407
May 27, 2026	78.86	78.86	78.53	78.58	78.15	-0.14%	7,025
May 26, 2026	77.91	78.70	77.91	78.69	78.26	3.72%	8,603
May 22, 2026	76.54	76.54	75.87	75.87	75.45	-0.47%	5,442
May 21, 2026	75.13	76.43	75.13	76.22	75.80	0.83%	3,667
May 20, 2026	74.28	75.59	74.28	75.59	75.18	2.14%	1,292
May 19, 2026	73.46	74.18	73.12	74.01	73.60	-1.14%	3,765
May 18, 2026	75.78	75.78	74.30	74.86	74.45	-0.13%	4,013
May 15, 2026	75.60	75.60	74.88	74.96	74.55	-3.34%	12,514
May 14, 2026	77.59	77.59	77.53	77.55	77.13	0.29%	1,087
May 13, 2026	77.28	77.45	77.20	77.33	76.91	2.12%	3,447