ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.58	38.58	38.20	38.22	-	0.26%	2,605
Sep 22, 2026	38.00	38.52	38.00	38.12	38.12	0.85%	16,101
Sep 21, 2026	37.60	37.82	37.26	37.80	37.80	0.96%	8,089
Sep 18, 2026	37.37	37.46	36.88	37.44	37.44	1.57%	14,178
Sep 17, 2026	36.91	37.23	36.86	36.86	36.86	-0.14%	8,594
Sep 16, 2026	36.82	37.02	36.54	36.91	36.91	0.11%	19,662
Sep 15, 2026	36.85	37.10	36.63	36.87	36.87	-0.54%	13,195
Sep 14, 2026	37.12	37.16	36.81	37.07	37.07	-0.72%	15,299
Sep 11, 2026	37.34	37.38	37.09	37.34	37.34	-0.93%	13,857
Sep 10, 2026	37.68	37.79	37.40	37.69	37.69	-0.50%	5,456
Sep 9, 2026	38.01	38.11	37.60	37.88	37.88	0.11%	6,611
Sep 8, 2026	38.00	38.20	37.78	37.84	37.84	-0.13%	12,723
Sep 7, 2026	37.15	37.99	37.15	37.89	37.89	2.13%	7,736
Sep 4, 2026	37.34	37.47	37.06	37.10	37.10	0.62%	12,184
Sep 3, 2026	37.15	37.20	36.73	36.87	36.87	-0.08%	14,991
Sep 2, 2026	37.24	37.24	36.82	36.90	36.90	-1.28%	5,958
Sep 1, 2026	37.20	37.54	37.04	37.38	37.38	0.89%	4,544
Aug 31, 2026	37.04	37.15	36.80	37.05	37.05	-0.51%	20,206
Aug 28, 2026	37.46	37.46	37.08	37.24	37.24	-0.27%	9,620
Aug 27, 2026	37.29	37.51	37.24	37.34	37.34	0.03%	13,638
Aug 26, 2026	37.42	37.42	37.00	37.33	37.33	1.44%	3,669
Aug 25, 2026	36.50	36.88	36.35	36.80	36.80	0.68%	12,869
Aug 24, 2026	37.25	37.25	36.55	36.55	36.55	-1.88%	11,025
Aug 21, 2026	37.29	37.46	36.98	37.25	37.25	0.51%	21,640
Aug 20, 2026	36.98	37.32	36.87	37.06	37.06	1.84%	9,671
Aug 19, 2026	37.15	37.15	36.25	36.39	36.39	-1.83%	16,030
Aug 18, 2026	37.59	37.74	37.07	37.07	37.07	-0.80%	11,273
Aug 17, 2026	38.00	38.60	37.24	37.37	37.37	-0.27%	10,825
Aug 14, 2026	37.76	37.76	37.30	37.47	37.47	0.86%	12,645
Aug 13, 2026	37.31	37.60	37.15	37.15	37.15	0.22%	14,607
Aug 12, 2026	38.91	38.91	36.78	37.07	37.07	0.73%	5,140
Aug 11, 2026	36.84	36.97	36.44	36.80	36.80	0.63%	7,760
Aug 10, 2026	37.00	37.00	36.56	36.57	36.57	0.38%	9,065
Aug 7, 2026	36.80	36.86	36.43	36.43	36.43	-0.65%	12,765
Aug 6, 2026	37.12	37.12	36.50	36.67	36.67	-1.90%	12,185
Aug 5, 2026	36.92	37.44	36.92	37.38	37.38	2.89%	5,300
Aug 4, 2026	36.64	36.73	36.16	36.33	36.33	-0.38%	8,554
Aug 3, 2026	36.69	36.69	36.17	36.47	36.47	-1.41%	16,100
Jul 31, 2026	35.80	36.99	35.80	36.99	36.99	6.29%	3,728
Jul 30, 2026	34.60	35.52	34.53	34.80	34.80	0.81%	19,570
Jul 29, 2026	35.64	35.84	34.33	34.52	34.52	-2.18%	14,217
Jul 28, 2026	36.27	36.27	35.10	35.29	35.29	-3.02%	16,729
Jul 27, 2026	36.78	36.78	35.95	36.39	36.39	0.41%	12,748
Jul 24, 2026	36.91	36.91	36.15	36.24	36.24	-2.37%	6,586
Jul 23, 2026	37.14	37.24	36.84	37.12	37.12	1.09%	23,732
Jul 22, 2026	37.26	37.34	36.69	36.72	36.72	-0.05%	11,452
Jul 21, 2026	36.00	36.74	35.99	36.74	36.74	2.88%	103,048
Jul 20, 2026	35.69	36.44	35.35	35.71	35.71	0.59%	35,538
Jul 17, 2026	36.52	36.52	35.32	35.50	35.50	-4.05%	29,941
Jul 16, 2026	37.23	37.25	36.61	37.00	37.00	-1.07%	4,557