BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.00	52.02	52.00	52.02	52.01	-0.24%	760
Sep 17, 2026	52.07	52.14	52.07	52.14	52.14	0.44%	295
Sep 16, 2026	51.91	51.91	51.91	51.91	51.91	0.13%	128
Sep 15, 2026	51.89	51.96	51.85	51.85	51.84	-0.16%	624
Sep 14, 2026	51.88	52.00	51.85	51.93	51.93	-0.34%	3,539
Sep 11, 2026	52.07	52.13	52.07	52.11	52.11	0.03%	962
Sep 10, 2026	52.15	52.15	52.09	52.09	52.09	-0.54%	488
Sep 9, 2026	52.37	52.37	52.37	52.37	52.37	-0.20%	52
Sep 8, 2026	52.50	52.50	52.48	52.48	52.48	-0.10%	299
Sep 4, 2026	52.53	52.54	52.50	52.54	52.54	0.06%	953
Sep 3, 2026	52.45	52.51	52.45	52.50	52.50	0.29%	1,576
Sep 2, 2026	52.37	52.39	52.27	52.35	52.35	-0.14%	4,629
Sep 1, 2026	52.43	52.43	52.43	52.43	52.43	-0.25%	671
Aug 31, 2026	52.76	52.83	52.76	52.83	52.56	-0.07%	1,140
Aug 28, 2026	52.94	52.94	52.85	52.87	52.60	-0.38%	693
Aug 27, 2026	53.07	53.07	53.07	53.07	52.79	0.06%	133
Aug 26, 2026	53.04	53.04	53.04	53.04	52.76	-0.07%	23
Aug 25, 2026	52.97	53.07	52.97	53.07	52.80	0.29%	1,041
Aug 24, 2026	52.87	52.92	52.87	52.92	52.65	0.22%	292
Aug 21, 2026	52.75	52.81	52.75	52.81	52.54	-0.08%	523
Aug 20, 2026	52.73	52.87	52.73	52.85	52.58	-0.09%	1,011
Aug 19, 2026	52.90	52.90	52.90	52.90	52.63	0.35%	277
Aug 18, 2026	52.61	52.77	52.61	52.72	52.45	-0.06%	3,921
Aug 17, 2026	52.76	52.78	52.72	52.75	52.48	-0.19%	1,516
Aug 14, 2026	52.88	52.88	52.85	52.85	52.57	-0.12%	148
Aug 13, 2026	52.88	52.91	52.77	52.91	52.64	0.36%	5,061
Aug 12, 2026	52.73	52.73	52.71	52.72	52.45	-0.02%	496
Aug 11, 2026	52.78	52.96	52.73	52.73	52.46	0.05%	4,041
Aug 10, 2026	52.63	52.76	52.63	52.71	52.44	-0.21%	3,705
Aug 7, 2026	52.85	52.85	52.82	52.82	52.55	-	959
Aug 6, 2026	52.82	52.82	52.78	52.81	52.54	-0.01%	1,154
Aug 5, 2026	52.79	52.82	52.79	52.82	52.55	-0.05%	862
Aug 4, 2026	52.72	52.85	52.72	52.85	52.58	0.44%	1,029
Aug 3, 2026	52.62	52.62	52.62	52.62	52.35	0.37%	80
Jul 31, 2026	52.66	52.69	52.66	52.69	52.15	-0.04%	248
Jul 30, 2026	52.71	52.71	52.71	52.71	52.17	0.40%	61
Jul 29, 2026	52.52	52.52	52.50	52.50	51.96	-0.68%	203
Jul 28, 2026	52.80	52.86	52.80	52.86	52.32	0.16%	272
Jul 27, 2026	52.78	52.78	52.78	52.78	52.24	0.26%	345
Jul 24, 2026	52.63	52.64	52.63	52.64	52.10	0.05%	311
Jul 23, 2026	52.62	52.62	52.62	52.62	52.08	-0.27%	46
Jul 22, 2026	52.76	52.76	52.76	52.76	52.22	-0.25%	189
Jul 21, 2026	52.89	52.89	52.86	52.89	52.35	0.01%	735
Jul 20, 2026	52.98	52.98	52.89	52.89	52.35	-0.16%	626
Jul 17, 2026	53.02	53.02	52.95	52.97	52.43	0.01%	1,158
Jul 16, 2026	52.97	52.97	52.97	52.97	52.43	-0.11%	272
Jul 15, 2026	52.80	53.05	52.80	53.03	52.49	0.15%	1,840
Jul 14, 2026	53.00	53.00	52.94	52.94	52.40	0.14%	118
Jul 13, 2026	53.03	53.03	52.83	52.87	52.33	-0.45%	2,250
Jul 10, 2026	53.08	53.14	53.08	53.11	52.57	0.05%	2,502