BST:EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	24.76	25.02	24.72	24.96	24.96	0.16%	-
May 15, 2026	24.96	24.98	24.10	24.92	24.92	-0.40%	100
May 14, 2026	24.86	25.56	24.80	25.02	25.02	0.24%	-
May 13, 2026	24.06	25.20	24.06	24.96	24.96	2.89%	-
May 12, 2026	23.72	24.28	23.32	24.26	24.26	1.68%	-
May 11, 2026	23.18	24.20	23.18	23.86	23.86	2.84%	200
May 8, 2026	23.06	23.76	23.04	23.20	23.20	-0.17%	560
May 7, 2026	22.28	24.14	22.28	23.24	23.24	3.94%	715
May 6, 2026	21.98	22.60	21.92	22.36	22.36	1.45%	15
May 5, 2026	22.04	22.48	21.84	22.04	22.04	-0.36%	-
May 4, 2026	21.70	22.12	21.58	22.12	22.12	7.90%	11
Apr 30, 2026	19.60	20.52	19.22	20.50	20.50	5.24%	-
Apr 29, 2026	19.85	19.92	19.45	19.48	19.48	-2.31%	11
Apr 28, 2026	20.44	20.52	19.94	19.94	19.94	-2.64%	5,720
Apr 27, 2026	20.58	20.98	20.38	20.48	20.48	-1.06%	90
Apr 24, 2026	20.42	20.92	20.42	20.70	20.70	1.07%	-
Apr 23, 2026	20.68	21.18	20.22	20.48	20.48	-1.44%	-
Apr 22, 2026	20.74	21.22	20.36	20.78	20.78	-0.19%	-
Apr 21, 2026	21.42	21.64	20.82	20.82	20.82	-3.52%	2,112
Apr 20, 2026	19.91	21.68	19.40	21.58	21.58	4.25%	7,846
Apr 17, 2026	20.68	21.08	20.52	20.70	20.70	0.19%	996
Apr 16, 2026	20.76	21.48	20.20	20.66	20.66	-0.86%	2,068
Apr 15, 2026	21.18	21.22	20.68	20.84	20.84	-2.25%	510
Apr 14, 2026	21.86	22.50	21.32	21.32	21.32	-2.65%	55
Apr 13, 2026	22.16	22.40	21.42	21.90	21.90	0.74%	3,819
Apr 10, 2026	20.90	21.98	20.88	21.74	21.74	3.52%	1,100
Apr 9, 2026	20.82	21.24	20.62	21.00	21.00	0.77%	-
Apr 8, 2026	19.59	21.06	19.59	20.84	20.84	6.54%	-
Apr 7, 2026	19.44	19.80	18.94	19.56	19.56	-0.71%	60
Apr 2, 2026	19.82	20.15	19.44	19.70	19.70	-1.75%	909
Apr 1, 2026	19.50	20.15	19.36	20.05	20.05	2.09%	92
Mar 31, 2026	18.58	19.84	18.52	19.64	19.64	5.25%	8,700
Mar 30, 2026	20.50	20.70	18.52	18.66	18.66	-9.20%	900
Mar 27, 2026	21.05	21.30	20.40	20.55	20.55	-0.72%	1,270
Mar 26, 2026	21.55	21.95	20.65	20.70	20.70	-4.17%	440
Mar 25, 2026	20.70	22.05	20.70	21.60	21.60	3.60%	474
Mar 24, 2026	19.42	20.85	19.10	20.85	20.85	7.47%	40
Mar 23, 2026	18.34	20.30	18.16	19.40	19.40	5.66%	407
Mar 20, 2026	18.22	18.70	18.22	18.36	18.36	0.88%	1,070
Mar 19, 2026	19.02	19.02	18.04	18.20	18.20	-4.41%	-
Mar 18, 2026	19.30	19.40	18.80	19.04	19.04	-1.65%	950
Mar 17, 2026	19.20	19.50	18.62	19.36	19.36	1.79%	120
Mar 16, 2026	18.18	19.06	18.18	19.02	19.02	4.51%	25
Mar 13, 2026	18.40	18.68	18.10	18.20	18.20	-0.98%	25
Mar 12, 2026	18.88	19.04	18.14	18.38	18.38	-0.65%	4,400
Mar 11, 2026	18.40	18.70	18.08	18.50	18.50	0.43%	678
Mar 10, 2026	17.78	18.66	17.78	18.42	18.42	3.60%	3,400
Mar 9, 2026	18.22	19.32	17.38	17.78	17.78	-0.45%	4,228
Mar 6, 2026	17.86	17.86	17.86	17.86	17.86	-0.45%	-
Mar 5, 2026	19.28	19.64	17.80	17.94	17.94	-5.88%	1,315