ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.85	38.49	37.60	38.34	38.34	0.82%	25,220
May 29, 2026	37.79	38.03	37.54	38.03	38.03	2.23%	10,448
May 28, 2026	37.98	37.98	36.81	37.20	37.20	-1.33%	33,492
May 27, 2026	37.68	40.00	37.48	37.70	37.70	1.24%	7,458
May 26, 2026	37.00	37.30	36.96	37.24	37.24	0.76%	112,848
May 25, 2026	36.97	37.01	36.64	36.96	36.96	0.90%	11,841
May 22, 2026	36.28	36.64	36.28	36.63	36.63	1.05%	22,340
May 21, 2026	36.18	37.53	35.85	36.25	36.25	2.46%	88,626
May 20, 2026	35.84	35.84	35.20	35.38	35.38	-0.73%	11,622
May 19, 2026	35.35	35.85	35.29	35.64	35.64	-1.03%	14,031
May 18, 2026	36.00	36.01	35.35	36.01	36.01	0.84%	418,383
May 15, 2026	36.94	37.01	35.71	35.71	35.71	-1.81%	11,479
May 14, 2026	36.64	36.69	36.25	36.37	36.37	0.19%	9,854
May 13, 2026	35.96	36.30	35.75	36.30	36.30	-0.71%	14,282
May 12, 2026	36.91	36.91	36.26	36.56	36.56	-0.54%	21,143
May 11, 2026	36.95	37.00	36.61	36.76	36.76	0.41%	15,743
May 8, 2026	36.57	36.67	36.32	36.61	36.61	-0.38%	27,566
May 7, 2026	36.89	36.89	36.42	36.75	36.75	1.72%	25,166
May 6, 2026	35.50	36.16	35.50	36.13	36.13	2.26%	4,427
May 5, 2026	35.75	36.27	35.06	35.33	35.33	-0.34%	5,954
May 4, 2026	35.00	35.46	34.84	35.45	35.45	1.37%	11,969
May 1, 2026	34.75	35.06	34.75	34.97	34.97	1.04%	3,584
Apr 30, 2026	34.81	35.00	34.50	34.61	34.61	-0.89%	6,428
Apr 29, 2026	34.70	35.00	34.48	34.92	34.92	0.26%	4,717
Apr 28, 2026	35.03	35.08	34.81	34.83	34.83	-0.74%	4,103
Apr 27, 2026	35.14	35.30	34.84	35.09	35.09	0.86%	8,024
Apr 24, 2026	34.50	34.83	34.40	34.79	34.79	1.02%	2,527
Apr 23, 2026	34.48	34.90	34.24	34.44	34.44	0.70%	9,799
Apr 22, 2026	34.42	34.77	33.86	34.20	34.20	-2.12%	6,984
Apr 21, 2026	34.60	34.94	34.60	34.94	34.94	0.98%	7,531
Apr 20, 2026	34.30	34.75	34.30	34.60	34.60	0.87%	10,215
Apr 17, 2026	34.44	34.44	34.19	34.30	34.30	-0.41%	1,904
Apr 16, 2026	34.29	34.50	34.01	34.44	34.44	1.00%	9,286
Apr 15, 2026	34.53	34.53	34.10	34.10	34.10	0.98%	24,466
Apr 14, 2026	34.09	34.19	33.74	33.77	33.77	0.87%	12,059
Apr 13, 2026	33.67	33.71	33.20	33.48	33.48	-0.71%	5,204
Apr 10, 2026	33.50	33.72	33.40	33.72	33.72	1.14%	10,472
Apr 9, 2026	34.01	34.01	33.33	33.34	33.34	-0.92%	9,722
Apr 8, 2026	33.48	33.71	33.10	33.65	33.65	3.73%	7,349
Apr 7, 2026	32.46	32.67	32.26	32.44	32.44	1.79%	10,965
Apr 2, 2026	32.46	32.54	31.75	31.87	31.87	-1.21%	27,937
Apr 1, 2026	32.12	32.64	32.00	32.26	32.26	2.87%	7,231
Mar 31, 2026	31.51	31.99	31.21	31.36	31.36	-1.29%	7,455
Mar 30, 2026	31.37	31.78	31.10	31.77	31.77	-0.38%	6,246
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