ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.80	35.80	34.50	34.85	34.85	-1.05%	12,536
Oct 29, 2026	36.01	36.01	35.03	35.22	35.22	-1.34%	16,894
Oct 28, 2026	36.00	36.00	35.25	35.70	35.70	1.31%	22,277
Oct 27, 2026	35.00	35.26	34.92	35.24	35.24	1.18%	7,272
Oct 26, 2026	35.26	35.26	34.60	34.83	34.83	-0.40%	40,718
Oct 23, 2026	35.22	35.26	34.64	34.97	34.97	-0.85%	18,445
Oct 22, 2026	36.83	36.83	35.27	35.27	35.27	-1.81%	79,350
Oct 21, 2026	36.17	36.24	35.92	35.92	35.92	0.56%	6,260
Oct 20, 2026	36.39	36.39	35.68	35.72	35.72	-1.87%	20,264
Oct 19, 2026	36.18	36.40	35.90	36.40	36.40	-0.14%	9,555
Oct 16, 2026	36.30	36.81	36.30	36.45	36.45	0.50%	26,229
Oct 15, 2026	37.19	37.19	36.02	36.27	36.27	-2.66%	30,930
Oct 14, 2026	37.21	37.44	37.14	37.26	37.26	0.13%	14,556
Oct 13, 2026	37.87	38.05	37.01	37.21	37.21	-2.21%	32,229
Oct 12, 2026	37.86	38.08	37.84	38.05	38.05	0.53%	2,967
Oct 9, 2026	38.10	38.10	37.60	37.85	37.85	-1.28%	9,200
Oct 8, 2026	38.42	38.45	38.11	38.34	38.34	-0.23%	6,493
Oct 7, 2026	38.97	39.09	38.43	38.43	38.43	-1.46%	14,036
Oct 6, 2026	40.18	40.30	38.92	39.00	39.00	0.23%	15,210
Oct 5, 2026	39.00	40.01	38.66	38.91	38.91	1.59%	19,319
Oct 2, 2026	38.42	38.43	38.19	38.30	38.30	-0.70%	7,964
Oct 1, 2026	38.34	38.57	37.98	38.57	38.57	0.84%	11,293
Sep 30, 2026	38.44	38.48	38.06	38.25	38.25	1.38%	10,107
Sep 29, 2026	38.22	38.22	37.57	37.73	37.73	-0.92%	15,064
Sep 28, 2026	38.48	38.49	38.00	38.08	38.08	-0.24%	8,106
Sep 25, 2026	38.30	38.30	37.96	38.17	38.17	-0.13%	8,788
Sep 24, 2026	38.28	38.91	38.01	38.22	38.22	-0.16%	6,154
Sep 23, 2026	38.58	38.58	38.20	38.28	38.28	0.42%	4,027
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