BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.97	53.97	53.92	53.92	53.92	-0.04%	14
Dec 4, 2025	53.99	53.99	53.86	53.94	53.94	-0.08%	1,585
Dec 3, 2025	53.98	53.98	53.98	53.98	53.98	0.19%	344
Dec 2, 2025	53.75	53.88	53.75	53.88	53.88	0.26%	552
Dec 1, 2025	53.79	53.79	53.74	53.74	53.74	-1.51%	493
Nov 28, 2025	54.79	54.79	54.57	54.57	53.89	-0.04%	568
Nov 26, 2025	54.59	54.59	54.59	54.59	53.92	0.16%	326
Nov 25, 2025	54.51	54.51	54.51	54.51	53.83	0.13%	128
Nov 24, 2025	54.35	54.44	54.35	54.44	53.76	0.23%	449
Nov 21, 2025	54.31	54.35	54.31	54.32	53.64	0.18%	2,072
Nov 20, 2025	54.29	54.29	54.17	54.22	53.55	-	4,701
Nov 19, 2025	54.24	54.26	54.22	54.22	53.55	0.01%	2,012
Nov 18, 2025	54.20	54.22	54.20	54.22	53.54	0.06%	936
Nov 17, 2025	54.21	54.21	54.18	54.18	53.51	-0.01%	5,093
Nov 14, 2025	54.19	54.19	54.19	54.19	53.52	-	31
Nov 13, 2025	54.24	54.24	54.19	54.19	53.52	-0.36%	258
Nov 12, 2025	54.38	54.38	54.38	54.38	53.71	-0.02%	22
Nov 11, 2025	54.39	54.39	54.39	54.39	53.72	0.22%	209
Nov 10, 2025	54.20	54.27	54.18	54.27	53.60	0.19%	702
Nov 7, 2025	54.17	54.17	54.17	54.17	53.50	0.11%	26
Nov 6, 2025	54.21	54.21	54.11	54.11	53.44	0.15%	1,323
Nov 5, 2025	54.05	54.05	54.03	54.03	53.36	-0.19%	1,056
Nov 4, 2025	54.15	54.15	54.13	54.13	53.46	-0.08%	758
Nov 3, 2025	54.23	54.23	54.17	54.17	53.50	-0.80%	299
Oct 31, 2025	54.61	54.61	54.61	54.61	53.66	0.23%	158
Oct 30, 2025	54.54	54.54	54.48	54.48	53.53	-0.13%	649
Oct 29, 2025	54.78	54.78	54.55	54.55	53.60	-0.35%	509
Oct 28, 2025	54.74	54.74	54.74	54.74	53.79	-0.04%	27
Oct 27, 2025	54.76	54.76	54.76	54.76	53.81	0.59%	365
Oct 24, 2025	54.43	54.44	54.43	54.44	53.49	0.24%	1,114
Oct 23, 2025	54.32	54.39	54.31	54.31	53.36	-0.14%	591
Oct 22, 2025	54.39	54.39	54.35	54.38	53.44	-0.12%	2,285
Oct 21, 2025	54.45	54.45	54.45	54.45	53.50	0.15%	60
Oct 20, 2025	54.36	54.37	54.36	54.37	53.42	0.30%	587
Oct 17, 2025	54.17	54.21	54.17	54.21	53.27	-0.03%	801
Oct 16, 2025	54.21	54.22	54.16	54.22	53.28	0.20%	1,077
Oct 15, 2025	54.09	54.11	54.09	54.11	53.17	0.23%	356
Oct 14, 2025	53.91	54.16	53.89	53.99	53.05	-0.04%	2,061
Oct 13, 2025	53.85	54.01	53.85	54.01	53.07	0.59%	2,395
Oct 10, 2025	53.69	53.69	53.69	53.69	52.76	-0.31%	310
Oct 9, 2025	53.90	53.90	53.85	53.86	52.92	-0.13%	2,486
Oct 8, 2025	53.99	53.99	53.93	53.93	52.99	0.06%	1,035
Oct 7, 2025	53.89	53.89	53.89	53.89	52.96	-0.02%	788
Oct 6, 2025	53.88	53.90	53.88	53.90	52.97	-0.16%	383
Oct 3, 2025	53.96	53.99	53.96	53.99	53.05	0.04%	801
Oct 2, 2025	53.97	53.97	53.97	53.97	53.03	0.04%	128
Oct 1, 2025	53.87	53.95	53.87	53.95	53.01	-0.18%	1,587
Sep 30, 2025	54.07	54.07	54.04	54.04	52.85	-0.09%	268
Sep 29, 2025	54.07	54.12	54.06	54.09	52.90	0.04%	1,261
Sep 26, 2025	54.10	54.10	54.07	54.07	52.88	-0.03%	1,441