BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	51.15	51.15	51.14	51.14	51.14	-0.19%	566
Oct 29, 2026	51.22	51.25	51.18	51.24	51.24	0.50%	1,355
Oct 28, 2026	51.08	51.08	50.98	50.98	50.98	-0.13%	2,125
Oct 27, 2026	51.03	51.05	51.03	51.05	51.05	0.33%	5,077
Oct 26, 2026	50.93	50.95	50.88	50.88	50.88	-0.16%	751
Oct 23, 2026	50.97	50.97	50.96	50.96	50.96	-0.12%	1,497
Oct 22, 2026	50.82	51.02	50.82	51.02	51.02	0.31%	2,130
Oct 21, 2026	50.90	50.90	50.82	50.86	50.86	0.08%	1,095
Oct 20, 2026	50.78	50.90	50.78	50.82	50.82	-0.07%	2,985
Oct 19, 2026	50.89	50.89	50.86	50.86	50.85	-0.38%	322
Oct 16, 2026	51.07	51.07	50.99	51.05	51.05	-0.17%	708
Oct 15, 2026	51.10	51.14	51.09	51.14	51.13	0.48%	1,172
Oct 14, 2026	50.83	50.89	50.73	50.89	50.89	-0.15%	6,662
Oct 13, 2026	50.93	50.97	50.86	50.97	50.97	0.42%	1,048
Oct 12, 2026	50.89	50.91	50.75	50.75	50.75	-0.28%	6,739
Oct 9, 2026	50.85	50.89	50.85	50.89	50.89	0.14%	373
Oct 8, 2026	50.86	50.87	50.82	50.82	50.82	0.15%	1,168
Oct 7, 2026	50.61	50.76	50.61	50.75	50.75	-0.21%	2,093
Oct 6, 2026	50.80	50.85	50.75	50.85	50.85	0.63%	1,212
Oct 5, 2026	50.53	50.55	50.47	50.53	50.53	0.01%	4,055
Oct 2, 2026	50.52	50.53	50.52	50.53	50.52	-0.02%	1,252
Oct 1, 2026	50.36	50.54	50.36	50.54	50.54	-0.25%	899
Sep 30, 2026	51.10	51.10	50.89	50.93	50.66	-0.42%	2,218
Sep 29, 2026	51.05	51.15	51.05	51.15	50.88	-0.09%	869
Sep 28, 2026	51.02	51.19	51.02	51.19	50.92	-0.63%	2,999
Sep 25, 2026	51.51	51.52	51.33	51.52	51.24	0.02%	1,309
Sep 24, 2026	51.64	51.64	51.51	51.51	51.23	-0.36%	726
Sep 23, 2026	52.00	52.00	51.69	51.69	51.42	-0.89%	592
Sep 22, 2026	52.14	52.15	52.11	52.15	51.88	0.04%	492
Sep 21, 2026	52.10	52.13	52.07	52.13	51.86	0.22%	931
Sep 18, 2026	52.00	52.02	52.00	52.02	51.74	-0.24%	760
Sep 17, 2026	52.07	52.14	52.07	52.14	51.87	0.44%	295
Sep 16, 2026	51.91	51.91	51.91	51.91	51.64	0.13%	128
Sep 15, 2026	51.89	51.96	51.85	51.85	51.57	-0.16%	624
Sep 14, 2026	51.88	52.00	51.85	51.93	51.66	-0.34%	3,539
Sep 11, 2026	52.07	52.13	52.07	52.11	51.83	0.03%	962
Sep 10, 2026	52.15	52.15	52.09	52.09	51.81	-0.54%	488
Sep 9, 2026	52.37	52.37	52.37	52.37	52.10	-0.20%	52
Sep 8, 2026	52.50	52.50	52.48	52.48	52.20	-0.10%	299
Sep 4, 2026	52.53	52.54	52.50	52.54	52.26	0.06%	953
Sep 3, 2026	52.45	52.51	52.45	52.50	52.23	0.29%	1,576
Sep 2, 2026	52.37	52.39	52.27	52.35	52.07	-0.14%	4,629
Sep 1, 2026	52.43	52.43	52.43	52.43	52.15	-0.25%	671
Aug 31, 2026	52.76	52.83	52.76	52.83	52.28	-0.07%	1,140
Aug 28, 2026	52.94	52.94	52.85	52.87	52.32	-0.38%	693
Aug 27, 2026	53.07	53.07	53.07	53.07	52.52	0.06%	133
Aug 26, 2026	53.04	53.04	53.04	53.04	52.49	-0.07%	23
Aug 25, 2026	52.97	53.07	52.97	53.07	52.52	0.29%	1,041
Aug 24, 2026	52.87	52.92	52.87	52.92	52.37	0.22%	292
Aug 21, 2026	52.75	52.81	52.75	52.81	52.26	-0.08%	523