BEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 2, 2026	13.78	13.78	13.78	13.78	13.78	0.36%
Oct 30, 2026	13.73	13.73	13.73	13.73	13.73	-1.29%
Oct 29, 2026	13.91	13.91	13.91	13.91	13.91	-0.64%
Oct 28, 2026	14.00	14.00	14.00	14.00	14.00	0.36%
Oct 27, 2026	13.95	13.95	13.95	13.95	13.95	0.79%
Oct 26, 2026	13.84	13.84	13.84	13.84	13.84	-0.50%
Oct 23, 2026	13.91	13.91	13.91	13.91	13.91	-
Oct 22, 2026	13.91	13.91	13.91	13.91	13.91	-1.97%
Oct 21, 2026	14.19	14.19	14.19	14.19	14.19	0.14%
Oct 20, 2026	14.17	14.17	14.17	14.17	14.17	0.85%
Oct 19, 2026	14.05	14.05	14.05	14.05	14.05	-
Oct 16, 2026	14.05	14.05	14.05	14.05	14.05	-1.33%
Oct 15, 2026	14.24	14.24	14.24	14.24	14.24	0.07%
Oct 14, 2026	14.23	14.23	14.23	14.23	14.23	-0.97%
Oct 13, 2026	14.37	14.37	14.37	14.37	14.37	-0.42%
Oct 12, 2026	14.43	14.43	14.43	14.43	14.43	-0.14%
Oct 9, 2026	14.45	14.45	14.45	14.45	14.45	0.21%
Oct 8, 2026	14.42	14.42	14.42	14.42	14.42	-1.17%
Oct 7, 2026	14.59	14.59	14.59	14.59	14.59	-0.88%
Oct 6, 2026	14.72	14.72	14.72	14.72	14.72	-0.07%
Oct 5, 2026	14.73	14.73	14.73	14.73	14.73	1.59%
Oct 2, 2026	14.50	14.50	14.50	14.50	14.50	0.55%
Oct 1, 2026	14.42	14.42	14.42	14.42	14.42	-0.28%
Sep 30, 2026	14.46	14.46	14.46	14.46	14.46	-1.06%
Sep 29, 2026	14.71	14.71	14.71	14.71	14.62	0.34%
Sep 28, 2026	14.66	14.66	14.66	14.66	14.57	-0.75%
Sep 25, 2026	14.77	14.77	14.77	14.77	14.68	0.69%
Sep 24, 2026	14.67	14.67	14.67	14.67	14.58	-0.74%
Sep 23, 2026	14.78	14.78	14.78	14.78	14.68	-1.60%
Sep 22, 2026	15.02	15.02	15.02	15.02	14.92	-0.27%
Sep 21, 2026	15.06	15.06	15.06	15.06	14.96	1.55%
Sep 18, 2026	14.83	14.83	14.83	14.83	14.73	-0.14%
Sep 17, 2026	14.85	14.85	14.85	14.85	14.75	1.16%
Sep 16, 2026	14.68	14.68	14.68	14.68	14.59	-0.74%
Sep 15, 2026	14.79	14.79	14.79	14.79	14.69	-0.34%
Sep 14, 2026	14.84	14.84	14.84	14.84	14.74	-1.13%
Sep 11, 2026	15.01	15.01	15.01	15.01	14.91	0.53%
Sep 10, 2026	14.93	14.93	14.93	14.93	14.83	-0.99%
Sep 9, 2026	15.08	15.08	15.08	15.08	14.98	-0.92%
Sep 8, 2026	15.22	15.22	15.22	15.22	15.12	0.13%
Sep 4, 2026	15.20	15.20	15.20	15.20	15.10	0.47%
Sep 3, 2026	15.13	15.13	15.13	15.13	15.03	0.53%
Sep 2, 2026	15.05	15.05	15.05	15.05	14.95	0.47%
Sep 1, 2026	14.98	14.98	14.98	14.98	14.88	-
Aug 31, 2026	14.98	14.98	14.98	14.98	14.88	-
Aug 28, 2026	14.98	14.98	14.98	14.98	14.88	-0.40%
Aug 27, 2026	15.04	15.04	15.04	15.04	14.94	-0.07%
Aug 26, 2026	15.05	15.05	15.05	15.05	14.95	-0.07%
Aug 25, 2026	15.06	15.06	15.06	15.06	14.96	1.28%
Aug 24, 2026	14.87	14.87	14.87	14.87	14.77	-1.13%