ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	37.05	37.43	37.04	37.43	-	1.03%	2,494
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
Jul 15, 2026	37.45	37.83	37.31	37.40	37.40	1.22%	17,801
Jul 14, 2026	37.12	37.13	36.17	36.95	36.95	-0.43%	13,235
Jul 13, 2026	38.10	38.13	36.95	37.11	37.11	-2.78%	10,268
Jul 10, 2026	37.87	38.42	37.73	38.17	38.17	1.81%	12,633
Jul 9, 2026	38.01	38.01	37.04	37.49	37.49	-0.03%	8,926
Jul 8, 2026	37.75	38.01	37.32	37.50	37.50	-0.90%	19,655
Jul 7, 2026	38.62	38.62	37.51	37.84	37.84	-2.02%	13,665
Jul 6, 2026	39.00	39.91	38.10	38.62	38.62	0.81%	267,461
Jul 3, 2026	37.83	38.47	37.25	38.31	38.31	1.32%	67,728
Jul 2, 2026	38.45	38.57	37.72	37.81	37.81	-1.79%	14,367
Jul 1, 2026	38.91	39.16	38.49	38.50	38.50	-0.82%	8,336
Jun 30, 2026	38.86	39.06	38.22	38.82	38.82	-0.10%	11,594
Jun 29, 2026	38.54	38.86	38.17	38.86	38.86	2.26%	9,030
Jun 26, 2026	39.18	39.96	37.85	38.00	38.00	-3.53%	28,481
Jun 25, 2026	38.80	39.58	38.69	39.39	39.39	1.29%	7,840
Jun 24, 2026	38.47	39.16	38.40	38.89	38.89	0.03%	13,358