Bemco Hydraulics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	85.00	88.00	83.50	87.40	87.40	2.94%	6,289
May 19, 2026	85.62	85.62	83.02	84.90	84.90	3.06%	4,682
May 18, 2026	85.00	89.00	81.01	82.38	82.38	-5.16%	12,278
May 15, 2026	87.50	88.50	86.20	86.86	86.86	-0.41%	1,272
May 14, 2026	88.53	89.49	86.61	87.22	87.22	-1.48%	3,286
May 13, 2026	92.00	92.00	87.00	88.53	88.53	0.19%	7,638
May 12, 2026	88.97	90.19	88.07	88.36	88.36	0.61%	6,502
May 11, 2026	93.10	93.11	87.05	87.82	87.82	-3.74%	13,511
May 8, 2026	88.04	93.00	86.79	91.23	91.23	3.62%	23,240
May 7, 2026	86.92	89.39	86.91	88.04	88.04	1.85%	5,509
May 6, 2026	87.10	90.97	86.02	86.44	86.44	-2.25%	10,654
May 5, 2026	90.10	90.10	86.97	88.43	88.43	-1.54%	20,413
May 4, 2026	90.01	91.09	87.47	89.81	89.81	-1.57%	10,558
Apr 30, 2026	92.90	92.90	89.24	91.24	91.24	1.25%	8,548
Apr 29, 2026	87.55	93.70	87.25	90.11	90.11	2.92%	10,325
Apr 28, 2026	89.70	89.70	87.04	87.55	87.55	-0.97%	3,027
Apr 27, 2026	87.00	88.99	86.00	88.41	88.41	2.62%	3,980
Apr 24, 2026	85.26	88.00	84.20	86.15	86.15	-0.75%	4,561
Apr 23, 2026	88.55	91.00	86.00	86.80	86.80	-1.42%	5,905
Apr 22, 2026	84.00	89.50	84.00	88.05	88.05	3.35%	7,689
Apr 21, 2026	88.14	88.69	84.06	85.20	85.20	-1.76%	12,683
Apr 20, 2026	90.00	91.00	84.50	86.73	86.73	-1.64%	10,566
Apr 17, 2026	92.00	92.00	87.00	88.18	88.18	0.19%	13,107
Apr 16, 2026	90.00	91.00	87.39	88.01	88.01	-0.32%	5,505
Apr 15, 2026	86.00	88.61	85.00	88.29	88.29	4.81%	17,582
Apr 13, 2026	86.02	86.02	82.79	84.24	84.24	-4.03%	8,928
Apr 10, 2026	88.44	88.80	85.12	87.78	87.78	1.28%	5,194
Apr 9, 2026	85.35	88.68	83.50	86.67	86.67	3.57%	18,195
Apr 8, 2026	81.00	86.00	80.90	83.68	83.68	7.32%	13,926
Apr 7, 2026	72.80	79.15	72.80	77.97	77.97	7.10%	10,272