BEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	23.91	23.91	23.83	23.90	23.90	-	6
Oct 13, 2026	23.90	23.90	23.90	23.90	23.90	0.29%	7
Oct 12, 2026	23.83	23.83	23.83	23.83	23.83	-0.04%	7
Oct 9, 2026	23.84	23.84	23.84	23.84	23.84	0.34%	6
Oct 8, 2026	23.76	23.76	23.76	23.76	23.76	0.11%	8
Oct 7, 2026	23.73	23.73	23.73	23.73	23.73	-0.32%	8
Oct 6, 2026	23.81	23.81	23.81	23.81	23.81	0.89%	8
Oct 5, 2026	23.60	23.60	23.60	23.60	23.60	0.04%	110
Oct 2, 2026	23.59	23.59	23.59	23.59	23.59	-	11
Oct 1, 2026	23.59	23.59	23.59	23.59	23.59	-0.73%	12
Sep 30, 2026	23.95	23.95	23.95	23.95	23.76	-0.27%	9
Sep 29, 2026	24.02	24.02	24.02	24.02	23.83	-	8
Sep 28, 2026	24.02	24.02	24.02	24.02	23.83	-1.01%	8
Sep 25, 2026	24.26	24.26	24.26	24.26	24.07	-0.37%	3
Sep 24, 2026	24.35	24.35	24.35	24.35	24.16	-0.57%	11
Sep 23, 2026	24.49	24.49	24.49	24.49	24.30	-0.79%	8
Sep 22, 2026	24.69	24.69	24.69	24.69	24.49	0.10%	8
Sep 21, 2026	24.66	24.66	24.66	24.66	24.47	0.10%	103
Sep 18, 2026	24.64	24.64	24.64	24.64	24.44	-0.02%	11
Sep 17, 2026	24.64	24.64	24.64	24.64	24.45	0.28%	10
Sep 16, 2026	24.57	24.57	24.57	24.57	24.38	0.04%	8
Sep 15, 2026	24.56	24.56	24.56	24.56	24.37	-0.39%	8
Sep 14, 2026	24.66	24.66	24.66	24.66	24.46	-0.20%	10
Sep 11, 2026	24.70	24.70	24.70	24.70	24.51	-0.06%	8
Sep 10, 2026	24.72	24.72	24.72	24.72	24.53	-0.58%	8
Sep 9, 2026	24.87	24.87	24.87	24.87	24.67	-0.12%	10
Sep 8, 2026	24.90	24.90	24.90	24.90	24.70	-0.18%	8
Sep 4, 2026	24.94	24.94	24.94	24.94	24.75	0.10%	8
Sep 3, 2026	24.92	24.92	24.92	24.92	24.72	0.30%	9
Sep 2, 2026	24.84	24.84	24.84	24.84	24.65	-	11
Sep 1, 2026	24.84	24.84	24.84	24.84	24.65	-0.30%	8
Aug 31, 2026	24.92	24.92	24.92	24.92	24.72	-0.14%	12
Aug 28, 2026	24.95	24.95	24.95	24.95	24.76	-0.06%	12
Aug 27, 2026	24.97	24.97	24.97	24.97	24.77	0.12%	8
Aug 26, 2026	24.94	24.94	24.94	24.94	24.74	-0.02%	8
Aug 25, 2026	24.94	24.94	24.94	24.94	24.75	0.32%	8
Aug 24, 2026	24.86	24.86	24.86	24.86	24.67	0.12%	106
Aug 21, 2026	24.83	24.83	24.83	24.83	24.64	-0.14%	8
Aug 20, 2026	24.88	24.88	24.87	24.87	24.67	-0.26%	108
Aug 19, 2026	24.94	24.94	24.93	24.93	24.74	0.46%	308
Aug 18, 2026	24.82	24.82	24.82	24.82	24.62	-0.28%	9
Aug 17, 2026	24.89	24.89	24.89	24.89	24.69	-0.52%	3