Bemco Hydraulics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	108.94	108.94	105.00	105.88	105.88	-0.42%	6,937
Jul 30, 2026	108.00	109.90	105.73	106.33	106.33	-2.00%	8,479
Jul 29, 2026	107.16	110.00	105.01	108.50	108.50	1.25%	16,653
Jul 28, 2026	106.00	108.70	103.21	107.16	107.16	1.89%	8,514
Jul 27, 2026	105.11	108.28	103.22	105.17	105.17	0.38%	4,213
Jul 24, 2026	107.00	107.50	104.00	104.77	104.77	-1.29%	4,914
Jul 23, 2026	107.75	107.75	102.55	106.14	106.14	-1.49%	16,345
Jul 22, 2026	107.80	110.50	106.62	107.75	107.75	-0.97%	35,829
Jul 21, 2026	107.89	110.00	105.65	108.81	108.81	4.03%	31,682
Jul 20, 2026	98.00	105.40	97.11	104.59	104.59	7.46%	92,953
Jul 17, 2026	99.04	101.50	97.20	97.33	97.33	-1.73%	8,069
Jul 16, 2026	98.01	101.65	97.50	99.04	99.04	-0.48%	6,779
Jul 15, 2026	101.49	101.49	97.01	99.52	99.52	1.47%	19,155
Jul 14, 2026	100.95	102.00	97.00	98.08	98.08	-3.16%	8,897
Jul 13, 2026	99.22	102.00	97.00	101.28	101.28	2.10%	11,648
Jul 10, 2026	97.98	100.95	94.14	99.20	99.20	3.67%	12,155
Jul 9, 2026	95.40	95.99	93.00	95.69	95.69	2.12%	4,457
Jul 8, 2026	98.61	98.61	93.20	93.70	93.70	-4.40%	14,494
Jul 7, 2026	97.35	99.90	95.70	98.01	98.01	0.18%	17,927
Jul 6, 2026	102.16	103.75	96.71	97.83	97.83	-3.27%	15,733
Jul 3, 2026	104.25	110.99	100.50	101.14	101.14	-3.96%	29,955
Jul 2, 2026	99.01	106.55	98.05	105.31	105.31	7.40%	32,723
Jul 1, 2026	92.60	102.00	92.40	98.05	98.05	7.35%	30,182
Jun 30, 2026	97.20	97.30	90.45	91.34	91.34	-6.56%	11,910
Jun 29, 2026	99.50	99.79	95.00	97.75	97.75	0.12%	7,516
Jun 25, 2026	97.50	99.49	94.00	97.63	97.63	0.57%	17,259
Jun 24, 2026	90.93	99.00	88.40	97.08	97.08	6.76%	20,584
Jun 23, 2026	85.05	94.04	85.05	90.93	90.93	5.66%	30,838
Jun 22, 2026	87.35	87.79	85.22	86.06	86.06	-1.48%	5,247
Jun 19, 2026	88.00	89.99	86.25	87.35	87.35	-0.74%	1,215
Jun 18, 2026	86.55	89.09	86.50	88.00	88.00	1.04%	1,804
Jun 17, 2026	87.20	88.30	86.42	87.09	87.09	-1.75%	1,379
Jun 16, 2026	88.02	89.95	87.10	88.64	88.64	1.20%	8,608
Jun 15, 2026	88.80	89.30	86.12	87.59	87.59	3.06%	4,318
Jun 12, 2026	84.02	86.50	84.02	84.99	84.99	1.17%	2,984
Jun 11, 2026	85.21	85.21	82.49	84.01	84.01	-2.91%	6,730
Jun 10, 2026	88.00	88.00	85.10	86.53	86.53	-1.00%	13,927
Jun 9, 2026	87.03	88.40	85.60	87.40	87.40	0.08%	5,612
Jun 8, 2026	89.38	89.39	87.01	87.33	87.33	-2.77%	9,521
Jun 5, 2026	89.79	90.20	86.00	89.82	89.82	0.03%	3,662
Jun 4, 2026	90.00	92.00	87.02	89.79	89.79	2.51%	19,115
Jun 3, 2026	87.01	88.13	85.31	87.59	87.59	-0.09%	10,011
Jun 2, 2026	89.00	89.00	82.45	87.67	87.67	4.52%	26,333
Jun 1, 2026	83.30	87.30	83.00	83.88	83.88	-1.54%	5,318
May 29, 2026	86.00	87.80	84.01	85.19	85.19	-0.83%	17,529
May 27, 2026	87.21	89.50	84.00	85.90	85.90	-0.98%	20,466
May 26, 2026	88.01	88.04	85.00	86.75	86.75	-3.12%	16,083
May 25, 2026	90.01	93.00	88.00	89.54	89.54	0.44%	17,602
May 22, 2026	87.81	93.57	87.81	89.15	89.15	-2.38%	5,115
May 21, 2026	90.00	93.90	87.02	91.32	91.32	4.49%	31,763