BST:EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	26.30	26.76	23.52	23.82	23.82	-9.91%	2,400
Jun 8, 2026	25.16	26.66	25.16	26.44	26.44	4.67%	900
Jun 5, 2026	26.56	26.56	25.24	25.26	25.26	-5.32%	1,000
Jun 4, 2026	26.36	27.06	26.30	26.68	26.68	0.38%	3,353
Jun 3, 2026	28.16	28.16	26.46	26.58	26.58	-4.25%	1,640
Jun 2, 2026	25.02	27.76	25.02	27.76	27.76	9.21%	1,000
Jun 1, 2026	26.32	26.90	25.24	25.42	25.42	-3.42%	1,730
May 29, 2026	28.02	28.44	25.20	26.32	26.32	-6.67%	1,610
May 28, 2026	28.94	29.12	28.20	28.20	28.20	-0.77%	2,070
May 27, 2026	29.92	31.00	28.26	28.42	28.42	-3.73%	3,320
May 26, 2026	28.02	30.52	28.02	29.52	29.52	5.13%	174
May 25, 2026	28.02	29.10	28.00	28.08	28.08	0.93%	1,820
May 22, 2026	26.64	28.16	26.50	27.82	27.82	3.50%	244
May 21, 2026	26.82	27.28	26.46	26.88	26.88	-0.15%	-
May 20, 2026	26.10	28.00	26.02	26.92	26.92	3.54%	400
May 19, 2026	24.98	26.54	24.98	26.00	26.00	4.17%	1,168
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