Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 5,783 |
| Jun 20 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 11,717 |
| Jun 19 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 5,082 |
| Jun 18 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 7,485 |
| Jun 17 2024 | 40.00 | 0.00 | 0.00% | 41.00 | 41.00 | 40.00 | 212 |
| Jun 14 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 20,828 |
| Jun 13 2024 | 40.00 | -1.25 | -3.03% | 41.25 | 41.25 | 40.00 | 11,551 |
| Jun 12 2024 | 41.25 | -2.50 | -5.71% | 43.75 | 43.75 | 41.25 | 37,454 |
| Jun 11 2024 | 43.75 | -0.25 | -0.57% | 43.75 | 43.75 | 43.75 | 73,417 |
| Jun 10 2024 | 44.00 | 4.00 | 10.00% | 41.25 | 44.00 | 41.25 | 54,590 |
| Jun 07 2024 | 40.00 | 1.25 | 3.23% | 38.75 | 40.00 | 38.75 | 45,292 |
| Jun 06 2024 | 38.75 | 0.00 | 0.00% | 38.75 | 38.75 | 38.75 | 1,417 |
| Jun 05 2024 | 38.75 | 1.25 | 3.33% | 37.50 | 38.75 | 37.50 | 6,081 |
| Jun 04 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 3,122 |
| Jun 03 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 9,647 |
| May 31 2024 | 37.50 | 1.25 | 3.45% | 36.25 | 37.50 | 35.00 | 17,191 |
| May 30 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 39.50 | 36.25 | 1,731 |
| May 29 2024 | 36.25 | 3.75 | 11.54% | 32.50 | 36.25 | 32.50 | 685 |
| May 28 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 2,175 |
| May 24 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 10,324 |
| May 23 2024 | 32.50 | -3.50 | -9.72% | 36.25 | 36.25 | 32.50 | 9,915 |
| May 22 2024 | 36.00 | -0.25 | -0.69% | 36.25 | 36.25 | 36.00 | 10,176 |
| May 21 2024 | 36.25 | -1.25 | -3.33% | 36.25 | 36.25 | 36.25 | 4,231 |
| May 20 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 10,823 |
| May 17 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 27,614 |
| May 16 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 2,666 |
| May 15 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 7,284 |
| May 14 2024 | 37.50 | 1.25 | 3.45% | 36.25 | 37.50 | 36.25 | 28,757 |
| May 13 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 35.00 | 56,186 |
| May 10 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 36.25 | 20,610 |
| May 09 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 36.25 | 13,222 |
| May 08 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 36.25 | 10,887 |
| May 07 2024 | 36.25 | -1.25 | -3.33% | 36.25 | 36.25 | 36.25 | 12,340 |
| May 03 2024 | 37.50 | 1.25 | 3.45% | 36.25 | 37.50 | 36.25 | 50,266 |
| May 02 2024 | 36.25 | 3.75 | 11.54% | 32.50 | 37.50 | 32.50 | 45,775 |
| May 01 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 977 |
| Apr 30 2024 | 32.50 | -3.00 | -8.45% | 32.50 | 32.50 | 32.50 | 11,715 |
| Apr 29 2024 | 35.50 | 3.00 | 9.23% | 32.50 | 35.50 | 32.50 | 2,337 |
| Apr 26 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 27,960 |
| Apr 25 2024 | 32.50 | 2.50 | 8.33% | 30.00 | 32.50 | 30.00 | 72,364 |
| Apr 24 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 16,325 |
| Apr 23 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 30,568 |
| Apr 22 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 14,952 |
| Apr 19 2024 | 30.00 | -2.50 | -7.69% | 32.50 | 32.50 | 30.00 | 58,478 |
| Apr 18 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 22,629 |
| Apr 17 2024 | 32.50 | -2.50 | -7.14% | 33.75 | 35.00 | 32.50 | 9,568 |
| Apr 16 2024 | 35.00 | -1.25 | -3.45% | 36.25 | 36.25 | 33.75 | 21,530 |
| Apr 15 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 36.25 | 3,335 |
| Apr 12 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 36.25 | 10,583 |
| Apr 11 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 36.25 | 28,775 |
| Apr 10 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.25 | 36.25 | 5,308 |
| Apr 09 2024 | 36.25 | 3.75 | 11.54% | 32.50 | 36.25 | 32.50 | 7,254 |
| Apr 08 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 32,543 |
| Apr 05 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 2,016 |
| Apr 04 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 24,932 |
| Apr 03 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 24,666 |
| Apr 02 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 17,884 |
| Mar 28 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 23,042 |
| Mar 27 2024 | 32.50 | -1.25 | -3.70% | 33.75 | 33.75 | 32.50 | 19,677 |
| Mar 26 2024 | 33.75 | 0.00 | 0.00% | 33.75 | 33.75 | 33.75 | 5,627 |
| Mar 25 2024 | 33.75 | -1.25 | -3.57% | 35.00 | 35.00 | 33.75 | 45,773 |
