BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	53.11	53.11	53.11	53.11	53.11	-0.44%	610
Jun 4, 2026	53.35	53.35	53.35	53.35	53.35	0.18%	531
Jun 3, 2026	53.27	53.27	53.21	53.25	53.25	-0.34%	1,921
Jun 2, 2026	53.43	53.43	53.43	53.43	53.43	0.30%	16
Jun 1, 2026	53.27	53.27	53.27	53.27	53.27	-0.11%	384
May 29, 2026	53.60	53.62	53.60	53.60	53.33	0.19%	396
May 28, 2026	53.34	53.50	53.34	53.50	53.23	0.20%	2,865
May 27, 2026	53.38	53.39	53.36	53.39	53.12	0.27%	419
May 26, 2026	53.22	53.27	53.17	53.25	52.98	0.39%	1,900
May 22, 2026	53.04	53.04	53.04	53.04	52.77	0.11%	104
May 21, 2026	52.86	52.98	52.86	52.98	52.71	0.11%	492
May 20, 2026	52.64	52.92	52.64	52.92	52.65	0.54%	1,078
May 19, 2026	52.60	52.64	52.47	52.64	52.37	-0.44%	1,744
May 18, 2026	53.09	53.09	52.76	52.87	52.60	-0.04%	2,191
May 15, 2026	52.89	52.89	52.89	52.89	52.62	-0.60%	118
May 14, 2026	53.21	53.21	53.21	53.21	52.94	0.05%	25
May 13, 2026	53.20	53.20	53.19	53.19	52.92	-0.18%	4,248
May 12, 2026	53.28	53.28	53.28	53.28	53.01	-0.19%	119
May 11, 2026	53.42	53.45	53.38	53.38	53.11	-0.20%	565
May 8, 2026	53.49	53.49	53.49	53.49	53.22	0.21%	94
May 7, 2026	53.50	53.50	53.36	53.37	53.11	-0.30%	697
May 6, 2026	53.48	53.53	53.48	53.53	53.27	0.63%	978
May 5, 2026	53.23	53.23	53.20	53.20	52.93	0.34%	913
May 4, 2026	53.16	53.20	53.02	53.02	52.75	-0.41%	1,478
May 1, 2026	53.43	53.43	53.16	53.24	52.97	0.12%	3,879
Apr 30, 2026	53.42	53.44	53.34	53.44	52.91	0.29%	961
Apr 29, 2026	53.29	53.29	53.29	53.29	52.75	-0.30%	147
Apr 28, 2026	53.37	53.45	53.37	53.45	52.91	-0.17%	298
Apr 27, 2026	53.47	53.60	53.47	53.54	53.00	-0.14%	1,342
Apr 24, 2026	53.58	53.63	53.58	53.62	53.08	0.20%	1,422
Apr 23, 2026	53.66	53.66	53.51	53.51	52.98	-0.29%	287
Apr 22, 2026	53.67	53.67	53.67	53.67	53.13	0.21%	87
Apr 21, 2026	53.56	53.56	53.56	53.56	53.02	-0.37%	207
Apr 20, 2026	53.82	53.82	53.75	53.76	53.22	-0.02%	2,513
Apr 17, 2026	53.81	53.85	53.77	53.77	53.23	0.61%	1,667
Apr 16, 2026	53.54	53.54	53.45	53.45	52.91	-0.30%	332
Apr 15, 2026	53.61	53.61	53.61	53.61	53.07	-0.14%	134
Apr 14, 2026	53.70	53.70	53.68	53.68	53.14	0.36%	352
Apr 13, 2026	53.26	53.49	53.15	53.49	52.96	0.49%	1,379
Apr 10, 2026	53.26	53.26	53.23	53.23	52.70	-	505
Apr 9, 2026	53.23	53.23	53.23	53.23	52.70	0.36%	159
Apr 8, 2026	53.14	53.14	53.04	53.04	52.51	0.82%	712
Apr 7, 2026	52.54	52.61	52.48	52.61	52.08	0.09%	815
Apr 6, 2026	52.56	52.56	52.56	52.56	52.03	0.01%	376
Apr 2, 2026	52.31	52.56	52.31	52.56	52.03	0.09%	1,041
Apr 1, 2026	52.53	52.59	52.51	52.51	51.98	0.21%	4,403
Mar 31, 2026	52.67	52.67	52.67	52.67	51.88	0.75%	161
Mar 30, 2026	52.35	52.35	52.25	52.28	51.49	0.16%	3,322
Mar 27, 2026	52.19	52.19	52.19	52.19	51.41	-0.41%	185
Mar 26, 2026	52.72	52.72	52.41	52.41	51.62	-0.81%	476