ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	34.34	34.64	33.95	33.95	33.95	0.12%	5,948
Jan 14, 2026	33.92	33.95	33.80	33.91	33.91	0.41%	281,963
Jan 13, 2026	34.02	34.02	33.77	33.77	33.77	0.84%	4,736
Jan 12, 2026	33.68	33.68	33.42	33.49	33.49	0.54%	717
Jan 9, 2026	33.45	33.45	33.31	33.31	33.31	-0.24%	1,297
Jan 8, 2026	33.89	33.89	33.17	33.39	33.39	0.57%	1,357
Jan 7, 2026	33.49	33.50	33.20	33.20	33.20	-0.15%	2,435
Jan 6, 2026	33.24	33.35	33.24	33.25	33.25	-0.27%	1,614
Jan 5, 2026	32.30	33.34	32.30	33.34	33.34	3.48%	3,621
Jan 2, 2026	32.21	32.22	32.21	32.22	32.22	0.22%	1,025
Dec 31, 2025	32.01	32.21	32.01	32.15	32.15	0.63%	148
Dec 30, 2025	32.11	32.11	31.95	31.95	31.95	0.16%	452
Dec 29, 2025	31.89	32.18	31.86	31.90	31.90	0.41%	4,857
Dec 24, 2025	31.86	31.86	31.69	31.77	31.77	-0.41%	1,049
Dec 23, 2025	31.90	31.90	31.80	31.90	31.90	-0.19%	752
Dec 22, 2025	32.05	32.07	31.73	31.96	31.96	0.63%	487
Dec 19, 2025	31.60	31.76	31.60	31.76	31.76	0.99%	5,392
Dec 18, 2025	31.45	31.46	31.30	31.45	31.45	-0.22%	1,885
Dec 17, 2025	31.50	31.53	31.41	31.52	31.52	0.70%	4,685
Dec 16, 2025	31.70	31.70	31.30	31.30	31.30	-1.51%	10,656
Dec 15, 2025	31.80	31.80	31.60	31.78	31.78	-0.53%	1,352
Dec 12, 2025	31.80	32.02	31.80	31.95	31.95	0.47%	1,115
Dec 11, 2025	32.08	32.08	31.80	31.80	31.80	-0.19%	2,846
Dec 10, 2025	32.36	32.36	31.70	31.86	31.86	-0.13%	207
Dec 9, 2025	32.09	32.09	31.75	31.90	31.90	-0.44%	6,590
Dec 8, 2025	31.99	32.09	31.81	32.04	32.04	0.16%	4,494
Dec 5, 2025	31.75	31.99	31.75	31.99	31.99	0.76%	4,093
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