Bemco Hydraulics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	101.22	102.00	95.50	98.85	98.85	-2.65%	11,807
Dec 2, 2025	101.95	103.99	99.50	101.54	101.54	2.20%	10,063
Dec 1, 2025	97.75	100.01	95.10	99.35	99.35	1.64%	12,285
Nov 28, 2025	100.00	102.30	94.00	97.75	97.75	-2.83%	29,629
Nov 27, 2025	106.00	106.00	100.35	100.60	100.60	-3.36%	14,733
Nov 26, 2025	106.00	107.95	103.60	104.10	104.10	-0.90%	10,477
Nov 25, 2025	105.00	108.45	105.00	105.05	105.05	-1.13%	6,628
Nov 24, 2025	107.00	110.00	104.90	106.25	106.25	0.09%	9,027
Nov 21, 2025	105.60	108.50	105.00	106.15	106.15	-1.48%	13,557
Nov 20, 2025	109.50	109.50	106.50	107.75	107.75	-0.28%	11,697
Nov 19, 2025	107.50	113.00	107.15	108.05	108.05	-1.19%	15,133
Nov 18, 2025	113.00	118.00	108.50	109.35	109.35	-2.37%	20,772
Nov 17, 2025	108.45	116.55	107.40	112.00	112.00	3.27%	37,888
Nov 14, 2025	111.85	111.85	107.00	108.45	108.45	-3.04%	18,386
Nov 13, 2025	109.10	113.80	109.10	111.85	111.85	2.99%	17,448
Nov 12, 2025	109.00	114.50	106.25	108.60	108.60	-0.32%	20,998