BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.43	52.43	52.43	52.43	52.43	0.11%	299
Feb 20, 2025	52.38	52.38	52.38	52.38	52.38	0.13%	143
Feb 19, 2025	52.22	52.31	52.22	52.31	52.31	0.09%	2,174
Feb 18, 2025	52.31	52.31	52.26	52.26	52.26	-0.35%	1,217
Feb 14, 2025	52.45	52.49	52.45	52.45	52.45	0.25%	2,746
Feb 13, 2025	52.19	52.34	52.19	52.31	52.31	0.66%	2,083
Feb 12, 2025	52.02	52.02	51.95	51.97	51.97	-0.34%	8,927
Feb 11, 2025	52.16	52.16	52.09	52.15	52.15	-0.16%	4,326
Feb 10, 2025	52.27	52.29	52.22	52.23	52.23	-	1,262
Feb 7, 2025	52.29	52.30	52.23	52.23	52.23	-0.35%	7,225
Feb 6, 2025	52.41	52.44	52.41	52.42	52.42	0.02%	2,184
Feb 5, 2025	52.45	52.45	52.41	52.41	52.41	0.39%	1,433
Feb 4, 2025	51.99	52.20	51.97	52.20	52.20	0.38%	4,478
Feb 3, 2025	52.10	52.10	51.99	52.00	52.00	-0.51%	1,943
Jan 31, 2025	52.27	52.27	52.27	52.27	51.97	-0.26%	398
Jan 30, 2025	52.45	52.47	52.41	52.41	52.10	0.25%	972
Jan 29, 2025	52.35	52.35	52.28	52.28	51.97	-0.11%	804
Jan 28, 2025	52.23	52.33	52.20	52.33	52.03	0.04%	1,543
Jan 27, 2025	52.24	52.31	52.23	52.31	52.00	0.30%	1,680
Jan 24, 2025	52.10	52.16	52.10	52.15	51.85	0.18%	957
Jan 23, 2025	51.98	52.06	51.98	52.06	51.75	-0.07%	166
Jan 22, 2025	52.23	52.23	52.09	52.09	51.79	-0.08%	3,692
Jan 21, 2025	52.15	52.15	52.07	52.13	51.83	0.38%	4,380
Jan 17, 2025	51.93	51.93	51.92	51.93	51.63	0.13%	875
Jan 16, 2025	51.88	51.88	51.86	51.86	51.56	0.05%	878
Jan 15, 2025	51.84	51.84	51.78	51.84	51.54	0.86%	1,902
Jan 14, 2025	51.40	51.40	51.40	51.40	51.10	0.03%	121
Jan 13, 2025	51.35	51.38	51.32	51.38	51.08	-0.05%	791
Jan 10, 2025	51.42	51.45	51.41	51.41	51.11	-0.39%	933
Jan 8, 2025	51.55	51.61	51.50	51.61	51.31	0.02%	1,830
Jan 7, 2025	51.75	51.75	51.60	51.60	51.30	-0.30%	4,448
Jan 6, 2025	51.80	51.80	51.73	51.75	51.45	-	3,181
Jan 3, 2025	51.75	51.79	51.75	51.76	51.46	0.10%	805
Jan 2, 2025	51.61	51.71	51.61	51.71	51.41	0.41%	720
Dec 31, 2024	51.59	51.59	51.46	51.50	51.20	-0.37%	2,539
Dec 30, 2024	51.70	51.70	51.69	51.69	51.39	0.05%	587
Dec 27, 2024	51.66	51.66	51.66	51.66	51.29	-0.21%	234
Dec 26, 2024	51.74	51.77	51.74	51.77	51.39	-0.04%	1,068
Dec 24, 2024	51.79	51.79	51.79	51.79	51.42	0.31%	100
Dec 23, 2024	51.75	51.75	51.60	51.63	51.26	-0.31%	4,222
Dec 20, 2024	51.74	51.87	51.74	51.79	51.41	0.56%	1,810
Dec 19, 2024	51.63	51.63	51.50	51.50	51.13	-0.33%	634
Dec 18, 2024	52.22	52.25	51.67	51.67	51.30	-1.58%	4,258
Dec 17, 2024	52.51	52.51	52.48	52.50	51.87	-0.06%	1,236
Dec 16, 2024	52.51	52.53	52.36	52.53	51.90	0.04%	1,986
Dec 13, 2024	52.73	52.73	52.51	52.51	51.88	-0.36%	145
Dec 12, 2024	52.84	52.87	52.70	52.70	52.07	-0.40%	1,392
Dec 11, 2024	52.94	52.94	52.91	52.91	52.27	-0.06%	250
Dec 10, 2024	52.95	52.98	52.94	52.94	52.31	-0.13%	589
Dec 9, 2024	53.08	53.08	53.01	53.01	52.37	-0.18%	2,734
Dec 6, 2024	53.15	53.15	53.05	53.11	52.47	0.28%	2,024
Dec 5, 2024	52.87	52.96	52.87	52.96	52.32	0.10%	1,230
Dec 4, 2024	52.73	52.91	52.73	52.90	52.27	0.28%	1,249
Dec 3, 2024	52.75	52.75	52.75	52.75	52.12	0.13%	398
Dec 2, 2024	52.65	52.75	52.50	52.68	52.05	-0.78%	22,674
Nov 29, 2024	53.08	53.10	53.06	53.10	52.17	0.25%	1,095
Nov 27, 2024	52.99	52.99	52.97	52.97	52.04	0.26%	444
Nov 26, 2024	52.76	52.83	52.76	52.83	51.90	-0.11%	1,282
Nov 25, 2024	52.89	52.89	52.82	52.88	51.96	0.79%	1,737
Nov 22, 2024	52.56	52.56	52.47	52.47	51.55	-0.16%	1,373
Nov 21, 2024	52.61	52.62	52.55	52.55	51.63	-0.02%	2,076
Nov 20, 2024	52.48	52.56	52.48	52.56	51.64	-0.01%	3,236
Nov 19, 2024	52.39	52.62	52.39	52.57	51.64	0.40%	3,173
Nov 18, 2024	52.36	52.40	52.36	52.36	51.44	-0.02%	3,429
Nov 15, 2024	52.26	52.38	52.26	52.37	51.45	-0.06%	3,735
Nov 14, 2024	52.53	52.55	52.40	52.40	51.48	-0.18%	2,031
Nov 13, 2024	52.51	52.53	52.49	52.49	51.57	0.15%	3,872
Nov 12, 2024	52.63	52.63	52.37	52.41	51.49	-0.61%	9,166
Nov 11, 2024	52.80	52.80	52.71	52.73	51.81	-0.18%	9,134
Nov 8, 2024	52.83	52.83	52.83	52.83	51.90	-0.06%	955
Nov 7, 2024	52.56	52.96	52.56	52.86	51.93	0.98%	3,177
Nov 6, 2024	52.17	52.36	52.15	52.34	51.43	-0.26%	2,382
Nov 5, 2024	52.39	52.48	52.35	52.48	51.56	0.18%	3,008
Nov 4, 2024	52.38	52.39	52.38	52.39	51.47	0.29%	348
Nov 1, 2024	52.28	52.28	52.24	52.24	51.32	-0.95%	394
Oct 31, 2024	52.84	52.87	52.74	52.74	51.53	-0.29%	3,897
Oct 30, 2024	52.92	52.97	52.89	52.89	51.69	-0.21%	2,343
Oct 29, 2024	52.94	53.00	52.85	53.00	51.79	0.27%	2,828
Oct 28, 2024	52.82	52.86	52.80	52.86	51.65	-0.01%	1,482
Oct 25, 2024	53.01	53.01	52.86	52.86	51.66	0.09%	458
Oct 24, 2024	52.83	52.83	52.79	52.82	51.61	0.12%	1,421
Oct 23, 2024	52.78	52.78	52.71	52.75	51.55	-0.23%	1,700
Oct 22, 2024	52.91	52.91	52.82	52.87	51.67	-0.22%	1,521
Oct 21, 2024	53.18	53.18	52.99	52.99	51.78	-0.69%	1,682
Oct 18, 2024	53.39	53.39	53.36	53.36	52.14	0.22%	1,393
Oct 17, 2024	53.36	53.36	53.23	53.24	52.03	-0.53%	3,077
Oct 16, 2024	53.46	53.53	53.46	53.53	52.31	0.21%	478
Oct 15, 2024	53.40	53.42	53.37	53.42	52.20	0.21%	629
Oct 14, 2024	53.19	53.31	53.19	53.31	52.09	0.08%	936
Oct 11, 2024	53.25	53.30	53.25	53.26	52.05	0.04%	1,156
Oct 10, 2024	53.15	53.24	53.15	53.24	52.03	-0.08%	1,626
Oct 9, 2024	53.28	53.34	53.27	53.28	52.07	-0.07%	3,136
Oct 8, 2024	53.27	53.32	53.27	53.32	52.11	0.10%	2,541
Oct 7, 2024	53.36	53.42	53.27	53.27	52.06	-0.31%	3,407
Oct 4, 2024	53.40	53.43	53.40	53.43	52.22	-0.39%	741
Oct 3, 2024	53.84	53.84	53.64	53.64	52.42	-0.25%	1,616
Oct 2, 2024	53.77	53.78	53.42	53.78	52.55	-0.25%	69,216
Oct 1, 2024	53.91	53.91	53.91	53.91	52.68	-0.44%	720
Sep 30, 2024	54.09	54.17	54.07	54.15	52.65	0.27%	2,408
Sep 27, 2024	53.99	54.06	53.99	54.00	52.51	0.13%	1,725