Bedmutha Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	106.41	107.75	105.02	105.37	105.37	-2.79%	5,440
Sep 9, 2026	108.01	110.00	106.33	108.39	108.39	0.36%	1,322
Sep 8, 2026	108.00	111.99	107.79	108.00	108.00	0.22%	2,251
Sep 7, 2026	115.79	115.79	107.40	107.76	107.76	-4.10%	1,518
Sep 4, 2026	108.50	115.00	108.50	112.37	112.37	0.12%	7,077
Sep 3, 2026	106.40	113.00	104.10	112.23	112.23	3.96%	11,259
Sep 2, 2026	107.50	108.00	105.39	107.96	107.96	1.27%	3,679
Sep 1, 2026	105.71	107.83	105.01	106.61	106.61	1.29%	4,441
Aug 31, 2026	109.80	109.80	103.15	105.25	105.25	-0.94%	2,622
Aug 28, 2026	105.00	107.75	105.00	106.25	106.25	0.20%	2,412
Aug 27, 2026	108.00	108.70	104.92	106.04	106.04	-1.17%	2,151
Aug 26, 2026	105.10	108.00	105.10	107.30	107.30	-0.76%	1,278
Aug 25, 2026	109.05	109.05	104.00	108.12	108.12	-0.35%	6,336
Aug 24, 2026	111.84	111.89	106.10	108.50	108.50	0.07%	5,919
Aug 21, 2026	108.56	110.59	108.00	108.42	108.42	-0.50%	3,327
Aug 20, 2026	112.14	113.87	108.00	108.96	108.96	-2.76%	5,429
Aug 19, 2026	112.00	118.00	112.00	112.05	112.05	-2.33%	1,158
Aug 18, 2026	109.90	115.70	109.84	114.72	114.72	5.14%	1,711
Aug 17, 2026	111.22	111.25	108.05	109.11	109.11	-3.98%	2,376
Aug 14, 2026	114.50	115.00	111.01	113.63	113.63	-1.72%	2,165
Aug 13, 2026	119.00	122.80	113.36	115.62	115.62	-1.31%	10,231
Aug 12, 2026	117.00	118.80	115.00	117.16	117.16	0.20%	4,681
Aug 11, 2026	114.00	118.50	112.02	116.93	116.93	4.36%	2,832
Aug 10, 2026	116.10	116.10	110.50	112.05	112.05	-0.85%	4,812
Aug 7, 2026	112.80	117.95	111.60	113.01	113.01	0.53%	3,178
Aug 6, 2026	116.02	119.00	112.00	112.41	112.41	-2.25%	2,335
Aug 5, 2026	109.00	115.00	106.57	115.00	115.00	4.99%	4,827
Aug 4, 2026	111.71	113.00	109.31	109.53	109.53	-1.95%	2,101
Aug 3, 2026	109.40	114.00	109.20	111.71	111.71	2.57%	3,431
Jul 31, 2026	109.61	111.13	108.00	108.91	108.91	-0.71%	1,915
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