BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.12	54.16	54.12	54.15	54.15	0.13%	469
Jan 29, 2026	54.04	54.12	54.04	54.08	54.08	0.04%	3,016
Jan 28, 2026	54.06	54.13	54.06	54.06	54.06	-0.05%	1,138
Jan 27, 2026	54.15	54.17	54.09	54.09	54.09	-0.03%	437
Jan 26, 2026	54.07	54.16	54.07	54.10	54.10	0.09%	1,311
Jan 23, 2026	54.07	54.07	54.06	54.06	54.06	0.16%	354
Jan 22, 2026	53.85	53.97	53.85	53.97	53.97	0.08%	582
Jan 21, 2026	53.77	53.93	53.77	53.93	53.93	0.48%	447
Jan 20, 2026	53.62	53.74	53.62	53.67	53.67	-0.42%	1,045
Jan 16, 2026	53.97	53.97	53.80	53.90	53.90	-0.13%	1,558
Jan 15, 2026	53.95	53.97	53.87	53.97	53.97	0.01%	754
Jan 14, 2026	53.92	53.98	53.92	53.96	53.96	0.23%	1,236
Jan 13, 2026	53.94	53.95	53.84	53.84	53.84	-0.20%	1,070
Jan 12, 2026	54.02	54.02	53.87	53.95	53.94	0.08%	1,679
Jan 9, 2026	53.95	53.96	53.90	53.90	53.90	0.24%	1,039
Jan 8, 2026	53.71	53.77	53.71	53.77	53.77	-0.22%	305
Jan 7, 2026	53.88	53.94	53.88	53.89	53.89	-0.14%	5,473
Jan 6, 2026	53.94	53.96	53.91	53.96	53.96	0.05%	2,148
Jan 5, 2026	53.89	53.95	53.89	53.94	53.94	0.12%	1,461
Jan 2, 2026	53.98	53.98	53.73	53.88	53.88	-0.07%	2,288
Dec 31, 2025	53.96	53.96	53.91	53.92	53.92	-0.09%	1,559
Dec 30, 2025	53.99	54.09	53.95	53.96	53.96	-0.05%	1,790
Dec 29, 2025	54.00	54.10	53.97	53.99	53.99	0.12%	1,663
Dec 26, 2025	53.96	53.98	53.87	53.92	53.92	-0.01%	7,596
Dec 24, 2025	53.90	53.99	53.85	53.93	53.93	0.27%	2,451
Dec 23, 2025	53.81	53.87	53.78	53.78	53.78	-0.01%	648
Dec 22, 2025	54.06	54.06	53.70	53.79	53.79	0.03%	5,987
Dec 19, 2025	53.77	53.77	53.77	53.77	53.77	-0.64%	85
Dec 18, 2025	54.01	54.12	54.01	54.12	53.86	0.39%	547
Dec 17, 2025	53.85	53.95	53.84	53.91	53.65	-0.19%	922
Dec 16, 2025	53.94	54.01	53.93	54.01	53.75	0.13%	353
Dec 15, 2025	53.84	53.94	53.84	53.94	53.68	0.05%	250
Dec 12, 2025	53.84	53.94	53.79	53.91	53.65	-0.01%	1,928
Dec 11, 2025	53.91	53.95	53.86	53.92	53.65	0.12%	1,487
Dec 10, 2025	53.75	53.86	53.66	53.86	53.59	0.33%	2,368
Dec 9, 2025	53.71	53.71	53.64	53.68	53.41	-0.05%	1,990
Dec 8, 2025	53.77	53.77	53.71	53.71	53.44	-0.29%	357
Dec 5, 2025	53.86	53.86	53.86	53.86	53.60	-0.15%	101
Dec 4, 2025	53.99	53.99	53.86	53.94	53.68	-0.08%	1,585
Dec 3, 2025	53.98	53.98	53.98	53.98	53.72	0.19%	344
Dec 2, 2025	53.75	53.88	53.75	53.88	53.62	0.26%	552
Dec 1, 2025	53.79	53.79	53.74	53.74	53.48	-1.51%	493
Nov 28, 2025	54.79	54.79	54.57	54.57	53.63	-0.04%	568
Nov 26, 2025	54.59	54.59	54.59	54.59	53.65	0.16%	326
Nov 25, 2025	54.51	54.51	54.51	54.51	53.57	0.13%	128
Nov 24, 2025	54.35	54.44	54.35	54.44	53.50	0.23%	449
Nov 21, 2025	54.31	54.35	54.31	54.32	53.38	0.18%	2,072
Nov 20, 2025	54.29	54.29	54.17	54.22	53.29	-	4,701
Nov 19, 2025	54.24	54.26	54.22	54.22	53.29	0.01%	2,012
Nov 18, 2025	54.20	54.22	54.20	54.22	53.28	0.06%	936