ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	32.56	32.56	32.14	32.24	32.24	-1.62%	5,853
Mar 18, 2026	32.71	32.81	32.52	32.77	32.77	0.71%	6,416
Mar 17, 2026	32.60	32.67	32.41	32.54	32.54	0.62%	2,143
Mar 16, 2026	32.16	32.34	32.00	32.34	32.34	0.59%	3,720
Mar 13, 2026	32.10	32.15	31.61	32.15	32.15	0.41%	1,927
Mar 12, 2026	32.74	32.74	31.95	32.02	32.02	-2.20%	6,322
Mar 11, 2026	33.01	33.01	32.40	32.74	32.74	1.17%	4,233
Mar 10, 2026	33.64	33.64	30.50	32.36	32.36	3.35%	4,381
Mar 9, 2026	32.79	32.80	31.25	31.31	31.31	-4.48%	12,616
Mar 6, 2026	32.76	32.78	32.20	32.78	32.78	0.09%	6,544
Mar 5, 2026	32.26	33.08	32.26	32.75	32.75	1.55%	5,236
Mar 4, 2026	33.31	33.31	32.00	32.25	32.25	-3.30%	13,606
Mar 3, 2026	34.44	34.44	33.35	33.35	33.35	-3.16%	84,895
Mar 2, 2026	34.68	34.68	34.09	34.44	34.44	-0.62%	8,989
Feb 27, 2026	35.00	35.00	34.57	34.66	34.66	-0.96%	6,073
Feb 26, 2026	35.13	35.13	34.95	34.99	34.99	-0.11%	12,971
Feb 25, 2026	35.00	35.06	34.86	35.03	35.03	1.18%	4,868
Feb 24, 2026	34.70	34.70	34.40	34.62	34.62	0.52%	2,333
Feb 23, 2026	34.68	34.68	34.40	34.44	34.44	0.58%	3,920
Feb 20, 2026	34.35	34.35	34.09	34.24	34.24	-0.26%	6,300
Feb 19, 2026	34.65	34.65	34.25	34.33	34.33	0.53%	4,910
Feb 18, 2026	33.94	34.15	33.81	34.15	34.15	0.62%	9,175
Feb 17, 2026	34.25	34.25	33.78	33.94	33.94	-0.35%	19,594
Feb 16, 2026	33.80	34.10	33.80	34.06	34.06	0.71%	4,529
Feb 13, 2026	33.99	33.99	33.78	33.82	33.82	-0.50%	9,822
Feb 12, 2026	34.08	34.08	33.90	33.99	33.99	0.56%	6,358
Feb 11, 2026	33.60	33.83	33.60	33.80	33.80	0.18%	23,389
Feb 10, 2026	33.70	34.28	33.60	33.74	33.74	0.39%	19,364
Feb 9, 2026	33.51	33.89	33.51	33.61	33.61	1.60%	6,637
Feb 6, 2026	33.23	33.24	32.98	33.08	33.08	-0.18%	5,544
Feb 5, 2026	33.51	33.51	33.09	33.14	33.14	-1.10%	7,309