BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	53.17	53.17	53.06	53.06	53.06	-0.71%	872
Mar 11, 2026	53.49	53.49	53.45	53.45	53.45	-0.21%	1,056
Mar 10, 2026	53.61	53.70	53.56	53.56	53.56	-0.05%	967
Mar 9, 2026	53.34	53.58	53.34	53.58	53.58	0.23%	299
Mar 6, 2026	53.50	53.56	53.45	53.46	53.46	-0.51%	3,113
Mar 5, 2026	53.73	53.77	53.73	53.73	53.73	-0.34%	1,643
Mar 4, 2026	53.81	53.91	53.81	53.91	53.91	0.17%	924
Mar 3, 2026	53.55	53.82	53.51	53.82	53.82	-0.31%	2,114
Mar 2, 2026	53.87	53.99	53.78	53.99	53.99	-0.84%	7,396
Feb 27, 2026	54.38	54.46	54.38	54.45	54.18	0.06%	4,540
Feb 26, 2026	54.43	54.44	54.35	54.41	54.14	-0.05%	1,072
Feb 25, 2026	54.40	54.48	54.40	54.44	54.17	0.05%	4,871
Feb 24, 2026	54.38	54.41	54.38	54.41	54.14	0.05%	1,768
Feb 23, 2026	54.35	54.41	54.35	54.38	54.11	0.04%	992
Feb 20, 2026	54.29	54.36	54.29	54.36	54.09	0.07%	7,087
Feb 19, 2026	54.28	54.32	54.28	54.32	54.05	-0.10%	307
Feb 18, 2026	54.36	54.49	54.34	54.37	54.11	0.06%	2,879
Feb 17, 2026	54.39	54.39	54.33	54.34	54.07	0.20%	2,670
Feb 13, 2026	54.21	54.34	54.21	54.23	53.96	0.17%	3,939
Feb 12, 2026	54.11	54.15	53.97	54.14	53.87	0.11%	5,875
Feb 11, 2026	54.06	54.16	54.04	54.08	53.81	0.03%	6,011
Feb 10, 2026	53.99	54.18	53.99	54.06	53.80	0.13%	1,952
Feb 9, 2026	53.99	54.02	53.98	53.99	53.73	0.15%	2,918
Feb 6, 2026	53.88	53.91	53.85	53.91	53.65	0.12%	974
Feb 5, 2026	53.62	53.95	53.62	53.85	53.58	0.09%	4,642
Feb 4, 2026	53.71	53.88	53.65	53.80	53.53	0.03%	2,791
Feb 3, 2026	53.64	53.80	53.58	53.78	53.52	-0.33%	10,065
Feb 2, 2026	53.92	53.96	53.77	53.96	53.70	-0.34%	1,891
Jan 30, 2026	54.14	54.14	53.98	54.14	53.61	0.11%	2,526
Jan 29, 2026	54.04	54.12	54.04	54.08	53.55	0.04%	3,016
Jan 28, 2026	54.06	54.13	54.06	54.06	53.53	-0.05%	1,138
Jan 27, 2026	54.15	54.17	54.09	54.09	53.56	-0.03%	437
Jan 26, 2026	54.07	54.16	54.07	54.10	53.57	0.09%	1,311
Jan 23, 2026	54.07	54.07	54.06	54.06	53.52	0.16%	354
Jan 22, 2026	53.85	53.97	53.85	53.97	53.44	0.08%	582
Jan 21, 2026	53.77	53.93	53.77	53.93	53.40	0.48%	447
Jan 20, 2026	53.62	53.74	53.62	53.67	53.15	-0.42%	1,045
Jan 16, 2026	53.97	53.97	53.80	53.90	53.37	-0.13%	1,558
Jan 15, 2026	53.95	53.97	53.87	53.97	53.44	0.01%	754
Jan 14, 2026	53.92	53.98	53.92	53.96	53.43	0.23%	1,236
Jan 13, 2026	53.94	53.95	53.84	53.84	53.31	-0.20%	1,070
Jan 12, 2026	54.02	54.02	53.87	53.95	53.41	0.08%	1,679
Jan 9, 2026	53.95	53.96	53.90	53.90	53.37	0.24%	1,039
Jan 8, 2026	53.71	53.77	53.71	53.77	53.25	-0.22%	305
Jan 7, 2026	53.88	53.94	53.88	53.89	53.36	-0.14%	5,473
Jan 6, 2026	53.94	53.96	53.91	53.96	53.43	0.05%	2,148
Jan 5, 2026	53.89	53.95	53.89	53.94	53.41	0.12%	1,461
Jan 2, 2026	53.98	53.98	53.73	53.88	53.35	-0.07%	2,288
Dec 31, 2025	53.96	53.96	53.91	53.92	53.39	-0.09%	1,559
Dec 30, 2025	53.99	54.09	53.95	53.96	53.43	-0.05%	1,790