BEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 14, 2026	14.44	14.44	14.44	14.44	14.44	1.40%
Jul 13, 2026	14.24	14.24	14.24	14.24	14.24	-2.00%
Jul 10, 2026	14.53	14.53	14.53	14.53	14.53	0.69%
Jul 9, 2026	14.43	14.43	14.43	14.43	14.43	0.21%
Jul 8, 2026	14.40	14.40	14.40	14.40	14.40	0.56%
Jul 7, 2026	14.32	14.32	14.32	14.32	14.32	-1.65%
Jul 6, 2026	14.56	14.56	14.56	14.56	14.56	3.12%
Jul 2, 2026	14.12	14.12	14.12	14.12	14.12	-0.49%
Jul 1, 2026	14.19	14.19	14.19	14.19	14.19	-1.46%
Jun 30, 2026	14.40	14.40	14.40	14.40	14.40	0.17%
Jun 29, 2026	14.50	14.50	14.50	14.50	14.38	0.55%
Jun 26, 2026	14.42	14.42	14.42	14.42	14.30	-0.48%
Jun 25, 2026	14.49	14.49	14.49	14.49	14.37	0.27%
Jun 24, 2026	14.45	14.45	14.45	14.45	14.33	0.14%
Jun 23, 2026	14.43	14.43	14.43	14.43	14.31	-3.22%
Jun 22, 2026	14.91	14.91	14.91	14.91	14.78	-0.40%
Jun 18, 2026	14.97	14.97	14.97	14.97	14.84	1.70%
Jun 17, 2026	14.72	14.72	14.72	14.72	14.59	-0.48%
Jun 16, 2026	14.79	14.79	14.79	14.79	14.66	-1.46%
Jun 15, 2026	15.01	15.01	15.01	15.01	14.88	1.76%
Jun 12, 2026	14.75	14.75	14.75	14.75	14.62	1.03%
Jun 11, 2026	14.60	14.60	14.60	14.60	14.47	3.47%
Jun 10, 2026	14.11	14.11	14.11	14.11	13.99	-1.12%
Jun 9, 2026	14.27	14.27	14.27	14.27	14.15	0.56%
Jun 8, 2026	14.19	14.19	14.19	14.19	14.07	-
Jun 5, 2026	14.19	14.19	14.19	14.19	14.07	-4.70%
Jun 4, 2026	14.89	14.89	14.89	14.89	14.76	-0.93%
Jun 3, 2026	15.03	15.03	15.03	15.03	14.90	-0.98%
Jun 2, 2026	15.18	15.18	15.18	15.18	15.05	0.86%
Jun 1, 2026	15.05	15.05	15.05	15.05	14.92	2.11%
May 29, 2026	14.74	14.74	14.74	14.74	14.61	-
May 28, 2026	14.74	14.74	14.74	14.74	14.61	0.07%
May 27, 2026	14.73	14.73	14.73	14.73	14.60	0.07%
May 26, 2026	14.72	14.72	14.72	14.72	14.59	2.01%
May 22, 2026	14.43	14.43	14.43	14.43	14.31	-0.82%
May 21, 2026	14.55	14.55	14.55	14.55	14.43	0.97%
May 20, 2026	14.41	14.41	14.41	14.41	14.29	1.69%
May 19, 2026	14.17	14.17	14.17	14.17	14.05	-0.98%
May 18, 2026	14.31	14.31	14.31	14.31	14.19	0.42%
May 15, 2026	14.25	14.25	14.25	14.25	14.13	-3.59%
May 14, 2026	14.78	14.78	14.78	14.78	14.65	1.17%
May 13, 2026	14.61	14.61	14.61	14.61	14.48	1.10%
May 12, 2026	14.45	14.45	14.45	14.45	14.33	-1.63%
May 11, 2026	14.69	14.69	14.69	14.69	14.56	0.41%
May 8, 2026	14.63	14.63	14.63	14.63	14.50	-
May 7, 2026	14.63	14.63	14.63	14.63	14.50	-0.41%
May 6, 2026	14.69	14.69	14.69	14.69	14.56	3.23%
May 5, 2026	14.23	14.23	14.23	14.23	14.11	0.92%
May 4, 2026	14.10	14.10	14.10	14.10	13.98	0.71%
May 1, 2026	14.00	14.00	14.00	14.00	13.88	-