ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	40.12	40.12	38.73	38.88	38.88	-2.31%	10,971
Jun 22, 2026	39.31	40.03	39.28	39.80	39.80	1.32%	16,263
Jun 19, 2026	40.00	40.18	39.10	39.28	39.28	-0.71%	12,128
Jun 18, 2026	38.92	39.56	38.92	39.56	39.56	1.07%	8,866
Jun 17, 2026	38.50	39.16	38.50	39.14	39.14	0.67%	66,441
Jun 16, 2026	39.25	39.25	38.55	38.88	38.88	0.99%	8,926
Jun 15, 2026	38.53	38.83	38.47	38.50	38.50	3.49%	14,037
Jun 12, 2026	37.98	38.06	37.20	37.20	37.20	1.67%	6,208
Jun 11, 2026	36.50	36.92	36.00	36.59	36.59	0.25%	11,904
Jun 10, 2026	37.11	37.24	36.49	36.50	36.50	-2.54%	6,199
Jun 9, 2026	37.01	37.49	36.46	37.45	37.45	0.62%	18,567
Jun 5, 2026	38.30	38.30	37.21	37.22	37.22	-2.62%	28,970
Jun 4, 2026	38.81	38.81	38.01	38.22	38.22	-1.75%	9,627
Jun 3, 2026	39.00	39.09	38.65	38.90	38.90	0.91%	19,249
Jun 2, 2026	38.57	38.57	37.95	38.55	38.55	0.55%	23,874
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