Bemco Hydraulics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	90.00	91.84	86.14	87.03	87.03	-4.53%	6,747
Feb 12, 2026	91.61	94.70	90.70	91.16	91.16	-0.49%	33,615
Feb 11, 2026	92.00	95.50	90.35	91.61	91.61	-0.95%	9,361
Feb 10, 2026	95.58	96.61	91.80	92.49	92.49	-2.56%	14,803
Feb 9, 2026	98.00	98.80	94.15	94.92	94.92	0.22%	20,249
Feb 6, 2026	100.00	100.00	88.20	94.71	94.71	7.62%	18,346
Feb 5, 2026	85.20	89.00	82.30	88.00	88.00	3.32%	15,983
Feb 4, 2026	85.00	87.00	84.00	85.17	85.17	0.20%	10,348
Feb 3, 2026	85.95	89.00	83.01	85.00	85.00	5.07%	13,883
Feb 2, 2026	82.06	83.98	80.00	80.90	80.90	-0.88%	7,249
Feb 1, 2026	83.00	86.00	81.01	81.62	81.62	-0.91%	7,680
Jan 30, 2026	78.50	87.45	78.50	82.37	82.37	-1.03%	6,367
Jan 29, 2026	82.01	84.00	79.85	83.23	83.23	2.20%	17,743
Jan 28, 2026	85.00	85.00	80.19	81.44	81.44	-1.90%	10,506
Jan 27, 2026	83.60	89.00	80.00	83.02	83.02	-1.57%	6,966
Jan 23, 2026	84.00	89.00	79.00	84.34	84.34	3.51%	15,086
Jan 22, 2026	78.11	82.12	78.11	81.48	81.48	4.07%	10,824
Jan 21, 2026	85.90	85.90	77.00	78.29	78.29	-8.69%	21,382
Jan 20, 2026	83.21	87.30	81.14	85.74	85.74	-0.34%	16,459
Jan 19, 2026	83.90	88.80	83.90	86.03	86.03	-1.77%	17,718
Jan 16, 2026	90.00	90.50	87.00	87.58	87.58	-	14,675
Jan 14, 2026	90.80	90.99	87.00	87.58	87.58	-1.76%	7,818
Jan 13, 2026	91.00	91.00	87.00	89.15	89.15	1.25%	5,140
Jan 12, 2026	90.50	90.50	85.27	88.05	88.05	-2.56%	10,618
Jan 9, 2026	89.00	93.25	85.00	90.36	90.36	1.27%	20,398
Jan 8, 2026	95.50	95.50	82.05	89.23	89.23	-4.92%	9,794
Jan 7, 2026	96.68	96.68	93.10	93.85	93.85	-1.88%	10,750
Jan 6, 2026	96.41	98.80	94.10	95.65	95.65	-0.79%	5,627
Jan 5, 2026	99.45	99.45	96.00	96.41	96.41	-1.40%	7,145
Jan 2, 2026	101.50	101.50	97.05	97.78	97.78	-0.65%	8,949
Jan 1, 2026	99.50	100.00	96.65	98.42	98.42	0.39%	11,169
Dec 31, 2025	96.84	98.35	95.98	98.04	98.04	1.24%	6,267
Dec 30, 2025	96.00	97.80	94.00	96.84	96.84	2.70%	7,973
Dec 29, 2025	98.92	98.92	94.00	94.29	94.29	-3.74%	16,600
Dec 26, 2025	97.05	99.50	96.00	97.95	97.95	0.50%	9,209
Dec 24, 2025	100.00	100.79	97.00	97.46	97.46	-2.04%	15,328
Dec 23, 2025	100.00	101.75	97.66	99.49	99.49	-0.17%	8,675
Dec 22, 2025	103.00	104.00	99.50	99.66	99.66	-2.00%	10,833
Dec 19, 2025	102.95	104.88	100.45	101.69	101.69	0.82%	9,312
Dec 18, 2025	103.80	105.10	98.32	100.86	100.86	-5.26%	21,280
Dec 17, 2025	117.99	121.00	102.06	106.46	106.46	-7.87%	43,645
Dec 16, 2025	113.88	119.97	110.60	115.56	115.56	3.06%	32,908
Dec 15, 2025	101.20	114.88	101.20	112.13	112.13	11.35%	24,909
Dec 12, 2025	95.01	101.75	95.01	100.70	100.70	6.50%	14,736
Dec 11, 2025	89.43	95.60	89.43	94.55	94.55	5.73%	10,954
Dec 10, 2025	92.50	95.00	87.00	89.43	89.43	-1.60%	29,366
Dec 9, 2025	94.40	94.40	88.00	90.88	90.88	-3.81%	15,407
Dec 8, 2025	99.00	101.21	93.10	94.48	94.48	-4.54%	11,118
Dec 5, 2025	99.65	99.65	95.25	98.97	98.97	3.30%	7,930
Dec 4, 2025	101.65	101.65	93.00	95.81	95.81	-3.08%	13,131