Bedmutha Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	106.55	111.55	106.55	109.69	109.69	1.69%	4,292
Jul 29, 2026	110.50	110.50	107.00	107.87	107.87	-0.43%	7,988
Jul 28, 2026	111.10	113.10	106.60	108.34	108.34	-3.42%	6,974
Jul 27, 2026	107.00	112.23	107.00	112.18	112.18	4.95%	6,765
Jul 24, 2026	106.41	108.80	106.00	106.89	106.89	0.45%	1,628
Jul 23, 2026	106.00	108.74	106.00	106.41	106.41	-2.29%	1,160
Jul 22, 2026	108.19	109.00	107.34	108.90	108.90	0.66%	927
Jul 21, 2026	108.00	108.50	108.00	108.19	108.19	1.11%	367
Jul 20, 2026	109.95	109.95	107.00	107.00	107.00	-1.87%	829
Jul 17, 2026	109.50	109.50	108.25	109.04	109.04	0.74%	836
Jul 16, 2026	107.90	109.72	107.90	108.24	108.24	0.69%	1,482
Jul 15, 2026	107.38	107.50	107.38	107.50	107.50	0.72%	172
Jul 14, 2026	109.00	109.99	106.00	106.73	106.73	-2.96%	4,716
Jul 13, 2026	111.00	114.00	109.00	109.98	109.98	1.16%	2,497
Jul 10, 2026	107.20	111.40	107.20	108.72	108.72	1.49%	2,965
Jul 9, 2026	108.00	109.50	106.40	107.12	107.12	-1.63%	5,944
Jul 8, 2026	108.04	109.80	107.00	108.89	108.89	0.79%	1,675
Jul 7, 2026	107.06	109.80	107.06	108.04	108.04	-1.73%	9,576
Jul 6, 2026	108.50	112.00	108.50	109.94	109.94	-1.45%	1,715
Jul 3, 2026	112.50	112.50	108.20	111.56	111.56	2.77%	3,126
Jul 2, 2026	108.00	111.00	108.00	108.55	108.55	0.08%	281
Jul 1, 2026	106.00	112.90	106.00	108.46	108.46	0.51%	2,518
Jun 30, 2026	107.20	109.00	107.20	107.91	107.91	0.54%	238
Jun 29, 2026	113.70	113.70	107.00	107.33	107.33	-0.92%	3,230
Jun 25, 2026	110.00	110.00	108.00	108.33	108.33	-1.74%	1,860
Jun 24, 2026	110.30	111.40	109.50	110.25	110.25	-0.05%	526
Jun 23, 2026	113.20	113.45	110.00	110.30	110.30	0.44%	819
Jun 22, 2026	113.99	113.99	109.00	109.82	109.82	-1.12%	2,797
Jun 19, 2026	111.01	113.00	111.01	111.06	111.06	-0.68%	434
Jun 18, 2026	113.50	113.50	110.15	111.82	111.82	3.30%	3,901
Jun 17, 2026	107.01	111.00	107.01	108.25	108.25	-1.38%	2,691
Jun 16, 2026	106.21	111.00	104.00	109.76	109.76	0.99%	11,748
Jun 15, 2026	111.13	114.00	107.00	108.68	108.68	-2.20%	8,220
Jun 12, 2026	109.73	112.00	108.50	111.13	111.13	2.51%	3,770
Jun 11, 2026	107.01	109.45	106.50	108.41	108.41	0.29%	1,091
Jun 10, 2026	107.50	111.00	107.50	108.10	108.10	-2.22%	2,200
Jun 9, 2026	106.00	112.00	102.60	110.55	110.55	2.36%	35,402
Jun 8, 2026	110.48	112.00	107.00	108.00	108.00	-2.73%	7,735
Jun 5, 2026	112.14	114.99	110.00	111.03	111.03	-0.99%	13,927
Jun 4, 2026	114.00	114.00	109.11	112.14	112.14	-1.87%	5,827
Jun 3, 2026	114.00	115.00	110.00	114.28	114.28	-0.29%	3,678
Jun 2, 2026	113.10	117.90	113.00	114.61	114.61	-0.77%	10,063
Jun 1, 2026	119.07	119.07	113.40	115.50	115.50	1.85%	28,129
May 29, 2026	113.40	113.40	110.00	113.40	113.40	5.00%	17,848
May 27, 2026	108.34	110.98	105.00	108.00	108.00	-0.31%	2,814
May 26, 2026	107.99	109.80	106.10	108.34	108.34	0.40%	5,886
May 25, 2026	110.91	110.91	105.00	107.91	107.91	-0.76%	4,945
May 22, 2026	112.20	115.55	108.11	108.74	108.74	-1.35%	3,816
May 21, 2026	109.45	110.89	107.00	110.23	110.23	2.75%	2,142
May 20, 2026	110.00	110.00	106.00	107.28	107.28	-	1,356