ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.00	32.16	31.39	31.89	31.89	-0.96%	303,192
Mar 26, 2026	32.57	32.57	32.18	32.20	32.20	-0.09%	2,607
Mar 25, 2026	31.76	32.51	31.76	32.23	32.23	1.70%	2,901
Mar 24, 2026	32.11	32.11	31.45	31.69	31.69	2.26%	4,400
Mar 23, 2026	31.69	31.69	30.92	30.99	30.99	-2.97%	13,402
Mar 20, 2026	32.24	32.57	31.88	31.94	31.94	-0.93%	3,403
Mar 19, 2026	32.56	32.56	32.14	32.24	32.24	-1.62%	5,853
Mar 18, 2026	32.71	32.81	32.52	32.77	32.77	0.71%	6,416
Mar 17, 2026	32.60	32.67	32.41	32.54	32.54	0.62%	2,143
Mar 16, 2026	32.16	32.34	32.00	32.34	32.34	0.59%	3,720
Mar 13, 2026	32.10	32.15	31.61	32.15	32.15	0.41%	1,927
Mar 12, 2026	32.74	32.74	31.95	32.02	32.02	-2.20%	6,322
Mar 11, 2026	33.01	33.01	32.40	32.74	32.74	1.17%	4,233
Mar 10, 2026	33.64	33.64	30.50	32.36	32.36	3.35%	4,381
Mar 9, 2026	32.79	32.80	31.25	31.31	31.31	-4.48%	12,616
Mar 6, 2026	32.76	32.78	32.20	32.78	32.78	0.09%	6,544
Mar 5, 2026	32.26	33.08	32.26	32.75	32.75	1.55%	5,236
Mar 4, 2026	33.31	33.31	32.00	32.25	32.25	-3.30%	13,606
Mar 3, 2026	34.44	34.44	33.35	33.35	33.35	-3.16%	84,895
Mar 2, 2026	34.68	34.68	34.09	34.44	34.44	-0.62%	8,989
Feb 27, 2026	35.00	35.00	34.57	34.66	34.66	-0.96%	6,073
Feb 26, 2026	35.13	35.13	34.95	34.99	34.99	-0.11%	12,971
Feb 25, 2026	35.00	35.06	34.86	35.03	35.03	1.18%	4,868
Feb 24, 2026	34.70	34.70	34.40	34.62	34.62	0.52%	2,333
Feb 23, 2026	34.68	34.68	34.40	34.44	34.44	0.58%	3,920
Feb 20, 2026	34.35	34.35	34.09	34.24	34.24	-0.26%	6,300
Feb 19, 2026	34.65	34.65	34.25	34.33	34.33	0.53%	4,910
Feb 18, 2026	33.94	34.15	33.81	34.15	34.15	0.62%	9,175
Feb 17, 2026	34.25	34.25	33.78	33.94	33.94	-0.35%	19,594
Feb 16, 2026	33.80	34.10	33.80	34.06	34.06	0.71%	4,529
Feb 13, 2026	33.99	33.99	33.78	33.82	33.82	-0.50%	9,822
Feb 12, 2026	34.08	34.08	33.90	33.99	33.99	0.56%	6,358
Feb 11, 2026	33.60	33.83	33.60	33.80	33.80	0.18%	23,389
Feb 10, 2026	33.70	34.28	33.60	33.74	33.74	0.39%	19,364
Feb 9, 2026	33.51	33.89	33.51	33.61	33.61	1.60%	6,637
Feb 6, 2026	33.23	33.24	32.98	33.08	33.08	-0.18%	5,544
Feb 5, 2026	33.51	33.51	33.09	33.14	33.14	-1.10%	7,309
Feb 4, 2026	33.50	33.55	33.37	33.51	33.51	0.21%	13,138
Feb 3, 2026	33.57	33.91	33.22	33.44	33.44	2.04%	19,712
Feb 2, 2026	34.38	35.00	32.77	32.77	32.77	-4.71%	6,844
Jan 30, 2026	34.28	34.39	33.66	34.39	34.39	1.81%	5,943
Jan 29, 2026	34.56	34.56	33.78	33.78	33.78	-1.17%	4,230
Jan 28, 2026	34.14	34.18	33.86	34.18	34.18	0.95%	3,921
Jan 27, 2026	33.60	35.00	33.41	33.86	33.86	0.65%	14,127
Jan 23, 2026	34.00	34.00	33.51	33.64	33.64	-0.03%	3,266
Jan 22, 2026	33.96	33.96	33.64	33.65	33.65	-0.06%	4,851
Jan 21, 2026	33.79	33.79	33.35	33.67	33.67	-0.38%	1,555
Jan 20, 2026	34.59	34.59	33.80	33.80	33.80	-0.94%	1,326
Jan 19, 2026	34.50	34.50	33.85	34.12	34.12	0.06%	3,875
Jan 16, 2026	34.74	34.74	33.93	34.10	34.10	0.44%	9,150