BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.37	53.37	53.37	53.37	-	-0.32%	290
Apr 27, 2026	53.47	53.60	53.47	53.54	53.54	-0.14%	1,342
Apr 24, 2026	53.58	53.63	53.58	53.62	53.62	0.19%	1,422
Apr 23, 2026	53.66	53.66	53.51	53.51	53.51	-0.29%	287
Apr 22, 2026	53.67	53.67	53.67	53.67	53.67	0.21%	87
Apr 21, 2026	53.56	53.56	53.56	53.56	53.56	-0.37%	207
Apr 20, 2026	53.82	53.82	53.75	53.76	53.76	-0.02%	2,513
Apr 17, 2026	53.81	53.85	53.77	53.77	53.77	0.61%	1,667
Apr 16, 2026	53.54	53.54	53.45	53.45	53.45	-0.30%	332
Apr 15, 2026	53.61	53.61	53.61	53.61	53.60	-0.14%	134
Apr 14, 2026	53.70	53.70	53.68	53.68	53.68	0.36%	352
Apr 13, 2026	53.26	53.49	53.15	53.49	53.49	0.49%	1,379
Apr 10, 2026	53.26	53.26	53.23	53.23	53.23	-	505
Apr 9, 2026	53.23	53.23	53.23	53.23	53.23	0.36%	159
Apr 8, 2026	53.14	53.14	53.04	53.04	53.04	0.82%	712
Apr 7, 2026	52.54	52.61	52.48	52.61	52.61	0.10%	815
Apr 6, 2026	52.56	52.56	52.56	52.56	52.56	0.01%	376
Apr 2, 2026	52.31	52.56	52.31	52.56	52.55	0.09%	1,041
Apr 1, 2026	52.53	52.59	52.51	52.51	52.51	-0.31%	4,403
Mar 31, 2026	52.67	52.67	52.67	52.67	52.40	0.75%	161
Mar 30, 2026	52.35	52.35	52.25	52.28	52.01	0.16%	3,322
Mar 27, 2026	52.19	52.19	52.19	52.19	51.93	-0.41%	185
Mar 26, 2026	52.72	52.72	52.41	52.41	52.14	-0.80%	476
Mar 25, 2026	52.73	52.84	52.73	52.84	52.57	0.66%	1,409
Mar 24, 2026	52.49	52.49	52.49	52.49	52.22	-0.39%	50
Mar 23, 2026	52.45	52.69	52.45	52.69	52.42	0.67%	512
Mar 20, 2026	52.54	52.54	52.35	52.35	52.08	-1.16%	1,409
Mar 19, 2026	52.73	52.96	52.73	52.96	52.69	0.14%	5,358
Mar 18, 2026	53.00	53.15	52.89	52.89	52.62	-0.57%	1,730
Mar 17, 2026	53.19	53.19	53.19	53.19	52.92	0.25%	292
Mar 16, 2026	53.01	53.09	53.01	53.06	52.78	0.32%	1,208
Mar 13, 2026	53.02	53.02	52.87	52.89	52.61	-0.34%	2,306
Mar 12, 2026	53.17	53.17	53.06	53.06	52.79	-0.71%	872
Mar 11, 2026	53.49	53.49	53.45	53.45	53.17	-0.21%	1,056
Mar 10, 2026	53.61	53.70	53.56	53.56	53.28	-0.05%	967
Mar 9, 2026	53.34	53.58	53.34	53.58	53.31	0.23%	299
Mar 6, 2026	53.50	53.56	53.45	53.46	53.18	-0.51%	3,113
Mar 5, 2026	53.73	53.77	53.73	53.73	53.46	-0.34%	1,643
Mar 4, 2026	53.81	53.91	53.81	53.91	53.64	0.17%	924
Mar 3, 2026	53.55	53.82	53.51	53.82	53.54	-0.31%	2,114
Mar 2, 2026	53.87	53.99	53.78	53.99	53.71	-0.84%	7,396
Feb 27, 2026	54.38	54.46	54.38	54.45	53.90	0.06%	4,540
Feb 26, 2026	54.43	54.44	54.35	54.41	53.87	-0.05%	1,072
Feb 25, 2026	54.40	54.48	54.40	54.44	53.89	0.05%	4,871
Feb 24, 2026	54.38	54.41	54.38	54.41	53.87	0.05%	1,768
Feb 23, 2026	54.35	54.41	54.35	54.38	53.84	0.04%	992
Feb 20, 2026	54.29	54.36	54.29	54.36	53.82	0.07%	7,087
Feb 19, 2026	54.28	54.32	54.28	54.32	53.78	-0.10%	307
Feb 18, 2026	54.36	54.49	54.34	54.37	53.83	0.06%	2,879
Feb 17, 2026	54.39	54.39	54.33	54.34	53.80	0.20%	2,670