Materion Corp Historical Data - BEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.510204081633	98	98	98	1	98	DE
4	-1.5	-1.51515151515	99	99	91	44	94.75779626	DE
12	-14.5	-12.9464285714	112	114	91	37	102.24613153	DE
26	-11.5	-10.5504587156	109	114	89.5	35	100.78074866	DE
52	-6.5	-6.25	104	114	89.5	52	101.07801418	DE
156	-6.5	-6.25	104	114	89.5	52	101.07801418	DE
260	-6.5	-6.25	104	114	89.5	52	101.07801418	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	98	0	0.00	98	98	98	0
1737667620	98	0	0.00	98	98	98	0
1737581220	98	0	0.00	98	98	98	0
1737494820	98	0	0.00	98	98	98	0
1737408420	98	0	0.00	98	98	98	0
1737149220	98	-0.5	-0.51	98	98	98	1
1737062820	98.5	7.5	8.24	98	98.5	98	100
1736976420	91	0	0.00	91	91	91	0
1736890020	91	0	0.00	91	91	91	0
1736803620	91	-2	-2.15	91	91	91	53
1736544420	93	-2.5	-2.62	95	95	92	184
1736458020	95.5	2	2.14	95.5	95.5	95.5	20
1736371620	93.5	-0.5	-0.53	94	94	93.5	4
1736285220	94	1.5	1.62	94	94	94	1
1736198820	92.5	0	0.00	92.5	92.5	92.5	0
1735939620	92.5	-5	-5.13	92.5	92.5	92.5	30
1735853220	97.5	2.5	2.63	97.5	97.5	97.5	17
1735594020	95	-2	-2.06	95	95	95	1
1735334820	97	0	0.00	99	99	97	70
1734989220	97	-5	-4.90	97	97	97	26
1734730020	102	0	0.00	102	102	102	0
1734643620	102	0	0.00	102	102	102	0
1734557220	102	0	0.00	102	102	102	0
1734470820	102	-4	-3.77	102	102	102	2
1734384420	106	-1	-0.93	106	106	106	1
1734125220	107	1	0.94	106	107	106	47
1734038820	106	-2	-1.85	106	106	106	77
1733952420	108	0	0.00	108	108	108	0
1733866020	108	2	1.89	108	108	108	1
1733779620	106	-3	-2.75	106	106	106	2
1733520420	109	0	0.00	109	109	109	0
1733434020	109	0	0.00	109	109	109	0
1733347620	109	0	0.00	109	109	109	0
1733261220	109	-2	-1.80	109	109	109	50
1733174820	111	0	0.00	111	111	111	0
1732915620	111	0	0.00	111	111	111	0
1732829220	111	0	0.00	111	111	111	0
1732742820	111	-3	-2.63	111	111	111	2
1732656420	114	0	0.00	114	114	114	0
1732570020	114	6	5.56	114	114	114	2
1732310820	108	1	0.93	108	108	108	88
1732224420	107	1	0.94	107	107	107	39
1732138020	106	0	0.00	106	106	106	0
1732051620	106	-8	-7.02	106	106	106	20
1731965160	114	0	0.00	114	114	114	0
1731705960	114	0	0.00	114	114	114	0
1731619560	114	2	1.79	114	114	114	11
1731533160	112	-1	-0.88	111	112	111	54
1731446820	113	1	0.89	112	113	112	130
1731360360	112	0	0.00	112	112	112	0
1731101160	112	0	0.00	112	112	112	0
1731014760	112	12.5	12.56	112	112	112	1
1730928360	99.5	0	0.00	99.5	99.5	99.5	0
1730841960	99.5	0	0.00	99.5	99.5	99.5	0
1730755560	99.5	0	0.00	99.5	99.5	99.5	0
1730496360	99.5	0	0.00	99.5	99.5	99.5	0
1730409960	99.5	0	0.00	99.5	99.5	99.5	0
1730323560	99.5	4	4.19	99.5	99.5	99.5	5
1730185200	95.5	0	0.00	95.5	95.5	95.5	0
1730098800	95.5	0	0.00	95.5	95.5	95.5	0
1729839600	95.5	0	0.00	95.5	95.5	95.5	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Materion Corp (BEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Materion Corp (BEM) Historical

Materion Corp (BEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free