Bemco Hydraulics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	114.00	114.80	110.20	111.00	111.00	-2.16%	9,365
Aug 20, 2026	115.80	118.00	113.00	113.45	113.45	-1.99%	13,742
Aug 19, 2026	109.05	118.00	109.05	115.75	115.75	6.19%	29,223
Aug 18, 2026	100.55	110.50	98.00	109.00	109.00	8.30%	44,593
Aug 17, 2026	105.15	109.00	100.05	100.65	100.65	-4.64%	15,395
Aug 14, 2026	101.95	106.00	101.95	105.55	105.55	5.18%	13,228
Aug 13, 2026	103.95	108.00	98.30	100.35	100.35	-3.46%	12,693
Aug 12, 2026	102.05	108.90	102.05	103.95	103.95	-4.24%	17,615
Aug 11, 2026	112.70	112.95	107.05	108.55	108.55	-3.64%	14,111
Aug 10, 2026	113.65	116.70	111.90	112.65	112.65	-1.87%	7,329
Aug 7, 2026	114.80	118.50	114.20	114.80	114.80	-	16,185
Aug 6, 2026	121.70	121.70	114.00	114.80	114.80	-0.95%	18,485
Aug 5, 2026	108.00	117.75	106.85	116.00	115.90	7.81%	74,265
Aug 4, 2026	108.20	110.00	105.50	107.60	107.51	-1.96%	7,357
Aug 3, 2026	106.15	110.00	105.00	109.75	109.66	3.66%	18,628
Jul 31, 2026	108.94	108.94	105.00	105.88	105.79	-0.42%	6,937
Jul 30, 2026	108.00	109.90	105.73	106.33	106.24	-2.00%	8,479
Jul 29, 2026	107.16	110.00	105.01	108.50	108.41	1.25%	16,653
Jul 28, 2026	106.00	108.70	103.21	107.16	107.07	1.89%	8,514
Jul 27, 2026	105.11	108.28	103.22	105.17	105.08	0.38%	4,213
Jul 24, 2026	107.00	107.50	104.00	104.77	104.68	-1.29%	4,914
Jul 23, 2026	107.75	107.75	102.55	106.14	106.05	-1.49%	16,345
Jul 22, 2026	107.80	110.50	106.62	107.75	107.66	-0.97%	35,829
Jul 21, 2026	107.89	110.00	105.65	108.81	108.72	4.03%	31,682
Jul 20, 2026	98.00	105.40	97.11	104.59	104.50	7.46%	92,953
Jul 17, 2026	99.04	101.50	97.20	97.33	97.25	-1.73%	8,069
Jul 16, 2026	98.01	101.65	97.50	99.04	98.95	-0.48%	6,779
Jul 15, 2026	101.49	101.49	97.01	99.52	99.43	1.47%	19,155
Jul 14, 2026	100.95	102.00	97.00	98.08	98.00	-3.16%	8,897
Jul 13, 2026	99.22	102.00	97.00	101.28	101.19	2.10%	11,648
Jul 10, 2026	97.98	100.95	94.14	99.20	99.11	3.67%	12,155
Jul 9, 2026	95.40	95.99	93.00	95.69	95.61	2.12%	4,457
Jul 8, 2026	98.61	98.61	93.20	93.70	93.62	-4.40%	14,494
Jul 7, 2026	97.35	99.90	95.70	98.01	97.93	0.18%	17,927
Jul 6, 2026	102.16	103.75	96.71	97.83	97.75	-3.27%	15,733
Jul 3, 2026	104.25	110.99	100.50	101.14	101.05	-3.96%	29,955
Jul 2, 2026	99.01	106.55	98.05	105.31	105.22	7.40%	32,723
Jul 1, 2026	92.60	102.00	92.40	98.05	97.97	7.35%	30,182
Jun 30, 2026	97.20	97.30	90.45	91.34	91.26	-6.56%	11,910
Jun 29, 2026	99.50	99.79	95.00	97.75	97.67	0.12%	7,516
Jun 25, 2026	97.50	99.49	94.00	97.63	97.55	0.57%	17,259
Jun 24, 2026	90.93	99.00	88.40	97.08	97.00	6.76%	20,584
Jun 23, 2026	85.05	94.04	85.05	90.93	90.85	5.66%	30,838
Jun 22, 2026	87.35	87.79	85.22	86.06	85.99	-1.48%	5,247
Jun 19, 2026	88.00	89.99	86.25	87.35	87.27	-0.74%	1,215
Jun 18, 2026	86.55	89.09	86.50	88.00	87.92	1.04%	1,804
Jun 17, 2026	87.20	88.30	86.42	87.09	87.01	-1.75%	1,379
Jun 16, 2026	88.02	89.95	87.10	88.64	88.56	1.20%	8,608
Jun 15, 2026	88.80	89.30	86.12	87.59	87.51	3.06%	4,318
Jun 12, 2026	84.02	86.50	84.02	84.99	84.92	1.17%	2,984