BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	53.02	53.02	52.95	52.97	52.97	0.01%	1,158
Jul 16, 2026	52.97	52.97	52.97	52.97	52.97	-0.11%	272
Jul 15, 2026	52.80	53.05	52.80	53.03	53.03	0.15%	1,840
Jul 14, 2026	53.00	53.00	52.94	52.94	52.94	0.14%	118
Jul 13, 2026	53.03	53.03	52.83	52.87	52.87	-0.45%	2,250
Jul 10, 2026	53.08	53.14	53.08	53.11	53.11	0.05%	2,502
Jul 9, 2026	53.11	53.11	53.09	53.09	53.09	0.25%	352
Jul 8, 2026	52.93	52.95	52.93	52.95	52.95	-0.29%	2,962
Jul 7, 2026	53.11	53.11	53.11	53.11	53.11	-0.34%	980
Jul 6, 2026	53.29	53.29	53.25	53.29	53.29	0.13%	824
Jul 2, 2026	53.22	53.22	53.17	53.22	53.22	0.11%	1,764
Jul 1, 2026	53.16	53.16	53.16	53.16	53.16	-0.03%	70
Jun 30, 2026	53.51	53.53	53.44	53.44	53.17	-0.24%	540
Jun 29, 2026	53.58	53.58	53.55	53.57	53.30	0.14%	2,593
Jun 26, 2026	53.50	53.50	53.50	53.50	53.23	-	13
Jun 25, 2026	53.50	53.50	53.50	53.50	53.23	0.02%	48
Jun 24, 2026	53.40	53.49	53.40	53.49	53.22	0.16%	1,117
Jun 23, 2026	53.40	53.42	53.39	53.41	53.14	-0.11%	1,156
Jun 22, 2026	53.53	53.53	53.47	53.47	53.20	-0.33%	355
Jun 18, 2026	53.65	53.65	53.65	53.65	53.38	0.33%	181
Jun 17, 2026	53.60	53.60	53.47	53.47	53.20	-0.27%	828
Jun 16, 2026	53.63	53.63	53.62	53.62	53.35	0.06%	334
Jun 15, 2026	53.61	53.62	53.58	53.58	53.31	0.29%	1,264
Jun 12, 2026	53.43	53.43	53.43	53.43	53.16	0.09%	55
Jun 11, 2026	53.38	53.38	53.38	53.38	53.11	0.74%	299
Jun 10, 2026	52.98	52.99	52.97	52.99	52.72	-0.21%	1,212
Jun 9, 2026	53.08	53.13	53.08	53.10	52.83	0.18%	1,474
Jun 8, 2026	53.04	53.06	53.01	53.01	52.74	-0.20%	5,030
Jun 5, 2026	53.11	53.11	53.11	53.11	52.84	-0.44%	610
Jun 4, 2026	53.35	53.35	53.35	53.35	53.08	0.18%	531
Jun 3, 2026	53.27	53.27	53.21	53.25	52.98	-0.34%	1,921
Jun 2, 2026	53.43	53.43	53.43	53.43	53.16	0.30%	16
Jun 1, 2026	53.27	53.27	53.27	53.27	53.00	-0.11%	384
May 29, 2026	53.60	53.62	53.60	53.60	53.06	0.19%	396
May 28, 2026	53.34	53.50	53.34	53.50	52.96	0.20%	2,865
May 27, 2026	53.38	53.39	53.36	53.39	52.86	0.27%	419
May 26, 2026	53.22	53.27	53.17	53.25	52.71	0.39%	1,900
May 22, 2026	53.04	53.04	53.04	53.04	52.51	0.11%	104
May 21, 2026	52.86	52.98	52.86	52.98	52.45	0.11%	492
May 20, 2026	52.64	52.92	52.64	52.92	52.39	0.54%	1,078
May 19, 2026	52.60	52.64	52.47	52.64	52.11	-0.44%	1,744
May 18, 2026	53.09	53.09	52.76	52.87	52.34	-0.04%	2,191
May 15, 2026	52.89	52.89	52.89	52.89	52.36	-0.60%	118
May 14, 2026	53.21	53.21	53.21	53.21	52.68	0.05%	25
May 13, 2026	53.20	53.20	53.19	53.19	52.65	-0.18%	4,248
May 12, 2026	53.28	53.28	53.28	53.28	52.75	-0.19%	119
May 11, 2026	53.42	53.45	53.38	53.38	52.85	-0.20%	565
May 8, 2026	53.49	53.49	53.49	53.49	52.95	0.21%	94
May 7, 2026	53.50	53.50	53.36	53.37	52.84	-0.30%	697
May 6, 2026	53.48	53.53	53.48	53.53	53.00	0.63%	978