ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	31.69	31.77	31.66	31.75	31.75	-3.02%	434
Dec 3, 2025	32.00	32.74	32.00	32.74	32.74	2.18%	33
Dec 2, 2025	32.16	32.81	32.04	32.04	32.04	-0.03%	91,409
Dec 1, 2025	32.16	32.23	31.95	32.05	32.05	-0.31%	3,192
Nov 28, 2025	32.20	32.50	32.00	32.15	32.15	-0.19%	3,477
Nov 27, 2025	32.96	32.96	32.20	32.21	32.21	-0.28%	8,231
Nov 26, 2025	32.35	32.37	32.25	32.30	32.30	0.53%	1,712
Nov 25, 2025	32.22	32.25	32.03	32.13	32.13	0.85%	10,098
Nov 24, 2025	32.52	32.52	31.85	31.86	31.86	-0.06%	2,045
Nov 21, 2025	32.49	32.49	31.87	31.88	31.88	-2.42%	3,282
Nov 20, 2025	32.29	32.76	32.29	32.67	32.67	1.68%	3,007
Nov 19, 2025	32.25	32.26	32.07	32.13	32.13	-0.37%	871
Nov 18, 2025	32.98	32.98	32.21	32.25	32.25	-1.23%	5,785
Nov 17, 2025	32.65	32.75	32.52	32.65	32.65	0.12%	3,145
Nov 14, 2025	32.68	32.71	32.53	32.61	32.61	-0.64%	3,293
Nov 13, 2025	32.92	32.94	32.76	32.82	32.82	-0.85%	4,148
Nov 12, 2025	33.05	33.16	33.03	33.10	33.10	0.76%	1,460
Nov 11, 2025	33.18	33.18	32.84	32.85	32.85	0.09%	8,518
Nov 10, 2025	32.70	32.84	32.63	32.82	32.82	0.74%	6,661
Nov 7, 2025	32.83	32.83	32.58	32.58	32.58	-0.85%	6,601
Nov 6, 2025	33.00	33.00	32.67	32.86	32.86	1.01%	1,616
Nov 5, 2025	32.60	32.64	32.20	32.53	32.53	-0.82%	3,689
Nov 4, 2025	32.99	33.00	32.80	32.80	32.80	-0.12%	2,990
Nov 3, 2025	33.02	33.02	32.75	32.84	32.84	-0.12%	2,709
Oct 31, 2025	32.95	32.96	32.82	32.88	32.88	-0.06%	1,511
Oct 30, 2025	33.11	33.11	32.89	32.90	32.90	0.40%	455
Oct 29, 2025	33.00	33.00	32.67	32.77	32.77	0.31%	4,707
Oct 28, 2025	33.50	33.50	32.67	32.67	32.67	-1.00%	54,488
Oct 27, 2025	33.10	33.10	32.93	33.00	33.00	0.73%	2,246
Oct 24, 2025	32.64	32.76	32.57	32.76	32.76	0.99%	8,369
Oct 23, 2025	32.56	32.56	32.36	32.44	32.44	-0.09%	7,381
Oct 22, 2025	32.66	32.66	32.21	32.47	32.47	-1.34%	2,125
Oct 21, 2025	32.74	32.91	32.70	32.91	32.91	1.26%	506
Oct 20, 2025	32.40	32.55	32.20	32.50	32.50	0.62%	10,059
Oct 17, 2025	32.37	32.44	32.17	32.30	32.30	-0.22%	622
Oct 16, 2025	32.15	32.40	32.08	32.37	32.37	1.89%	15,835
Oct 15, 2025	31.55	31.79	31.46	31.77	31.77	0.51%	1,099
Oct 14, 2025	31.50	31.88	31.50	31.61	31.61	0.77%	10,568
Oct 13, 2025	31.84	31.84	31.33	31.37	31.37	-1.26%	2,978
Oct 10, 2025	31.89	31.89	31.77	31.77	31.77	-0.19%	4,723
Oct 9, 2025	31.95	32.06	31.83	31.83	31.83	-0.09%	5,470
Oct 8, 2025	31.93	31.93	31.72	31.86	31.86	-0.22%	3,336
Oct 7, 2025	31.73	31.93	31.73	31.93	31.93	0.76%	552
Oct 6, 2025	31.86	31.86	31.69	31.69	31.69	-0.28%	185
Oct 3, 2025	31.69	31.78	31.68	31.78	31.78	0.54%	469
Oct 2, 2025	31.46	31.70	31.40	31.61	31.61	1.44%	672
Oct 1, 2025	31.20	31.31	31.16	31.16	31.16	0.23%	9,457
Sep 30, 2025	31.32	31.32	31.09	31.09	31.09	-0.77%	2,256
Sep 29, 2025	31.18	31.33	31.17	31.33	31.33	1.06%	1,929
Sep 26, 2025	31.31	31.31	31.00	31.00	31.00	-0.86%	1,762