Register for real-time alerts, custom portfolio, and market movers
BEMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 557.50 | -2.50 | -0.45% | 550.00 | 557.50 | 550.00 | 5,898 |
| May 14 2024 | 560.00 | 7.50 | 1.36% | 560.00 | 560.00 | 560.00 | 746 |
| May 13 2024 | 552.50 | 0.00 | 0.00% | 552.50 | 552.50 | 552.50 | 215 |
| May 10 2024 | 552.50 | -7.50 | -1.34% | 552.50 | 552.50 | 552.50 | 667 |
| May 09 2024 | 560.00 | 7.50 | 1.36% | 560.00 | 560.00 | 550.00 | 2,516 |
| May 08 2024 | 552.50 | 5.00 | 0.91% | 540.00 | 555.00 | 540.00 | 1,923 |
| May 07 2024 | 547.50 | 2.50 | 0.46% | 547.50 | 547.50 | 547.50 | 3,788 |
| May 03 2024 | 545.00 | 0.00 | 0.00% | 540.00 | 545.00 | 540.00 | 1,436 |
| May 02 2024 | 545.00 | -2.50 | -0.46% | 540.00 | 545.00 | 540.00 | 1,252 |
| May 01 2024 | 547.50 | 0.00 | 0.00% | 547.50 | 547.50 | 547.50 | 92 |
| Apr 30 2024 | 547.50 | 10.00 | 1.86% | 547.50 | 547.50 | 547.50 | 3,538 |
| Apr 29 2024 | 537.50 | 0.00 | 0.00% | 537.50 | 537.50 | 537.50 | 4,890 |
| Apr 26 2024 | 537.50 | 0.00 | 0.00% | 530.00 | 537.50 | 530.00 | 7,802 |
| Apr 25 2024 | 537.50 | 2.50 | 0.47% | 537.50 | 537.50 | 537.50 | 644 |
| Apr 24 2024 | 535.00 | -2.50 | -0.47% | 540.00 | 540.00 | 535.00 | 619 |
| Apr 23 2024 | 537.50 | 2.50 | 0.47% | 545.00 | 545.00 | 537.50 | 3,418 |
| Apr 22 2024 | 535.00 | 2.50 | 0.47% | 535.00 | 535.00 | 535.00 | 229 |
| Apr 19 2024 | 532.50 | 7.50 | 1.43% | 525.00 | 532.50 | 520.00 | 5,726 |
| Apr 18 2024 | 525.00 | 7.50 | 1.45% | 525.00 | 525.00 | 525.00 | 281 |
| Apr 17 2024 | 517.50 | -12.50 | -2.36% | 517.50 | 517.50 | 517.50 | 4,528 |
| Apr 16 2024 | 530.00 | -5.00 | -0.93% | 530.00 | 530.00 | 530.00 | 0.00 |
| Apr 15 2024 | 535.00 | 2.50 | 0.47% | 535.00 | 535.00 | 535.00 | 1,372 |
| Apr 12 2024 | 532.50 | -7.50 | -1.39% | 532.50 | 532.50 | 532.50 | 4,233 |
| Apr 11 2024 | 540.00 | 5.00 | 0.93% | 540.00 | 540.00 | 540.00 | 3,059 |
| Apr 10 2024 | 535.00 | -2.50 | -0.47% | 535.00 | 535.00 | 535.00 | 11,467 |
| Apr 09 2024 | 537.50 | 0.00 | 0.00% | 535.00 | 537.50 | 535.00 | 12,575 |
| Apr 08 2024 | 537.50 | 7.50 | 1.42% | 525.00 | 537.50 | 525.00 | 4,957 |
| Apr 05 2024 | 530.00 | 2.50 | 0.47% | 525.00 | 530.00 | 525.00 | 762 |
| Apr 04 2024 | 527.50 | -2.50 | -0.47% | 527.50 | 527.50 | 527.50 | 825 |
| Apr 03 2024 | 530.00 | 0.00 | 0.00% | 530.00 | 530.00 | 530.00 | 2,641 |
| Apr 02 2024 | 530.00 | -2.50 | -0.47% | 525.00 | 530.00 | 525.00 | 2,423 |
| Mar 28 2024 | 532.50 | 2.50 | 0.47% | 515.00 | 532.50 | 515.00 | 4,772 |
| Mar 27 2024 | 530.00 | 0.00 | 0.00% | 530.00 | 530.00 | 530.00 | 29,184 |
| Mar 26 2024 | 530.00 | 0.00 | 0.00% | 530.00 | 530.00 | 530.00 | 44,784 |
| Mar 25 2024 | 530.00 | 0.00 | 0.00% | 545.00 | 545.00 | 530.00 | 6,751 |
| Mar 22 2024 | 530.00 | 10.00 | 1.92% | 525.00 | 530.00 | 520.00 | 9,167 |
| Mar 21 2024 | 520.00 | -2.50 | -0.48% | 520.00 | 520.00 | 520.00 | 1,486 |
| Mar 20 2024 | 522.50 | 2.50 | 0.48% | 520.00 | 522.50 | 520.00 | 2,626 |
| Mar 19 2024 | 520.00 | 2.50 | 0.48% | 520.00 | 520.00 | 520.00 | 1,157 |
| Mar 18 2024 | 517.50 | -5.00 | -0.96% | 515.00 | 517.50 | 515.00 | 4,764 |
| Mar 15 2024 | 522.50 | 5.00 | 0.97% | 515.00 | 522.50 | 515.00 | 997 |
| Mar 14 2024 | 517.50 | 0.00 | 0.00% | 517.50 | 517.50 | 517.50 | 2,799 |
| Mar 13 2024 | 517.50 | 2.50 | 0.49% | 515.00 | 517.50 | 515.00 | 13,816 |
| Mar 12 2024 | 515.00 | 5.00 | 0.98% | 515.00 | 515.00 | 515.00 | 3,310 |
| Mar 11 2024 | 510.00 | -2.50 | -0.49% | 510.00 | 510.00 | 510.00 | 2,963 |
| Mar 08 2024 | 512.50 | -7.50 | -1.44% | 512.50 | 512.50 | 512.50 | 192 |
| Mar 07 2024 | 520.00 | 7.50 | 1.46% | 520.00 | 520.00 | 520.00 | 3,227 |
| Mar 06 2024 | 512.50 | -7.50 | -1.44% | 512.50 | 512.50 | 512.50 | 570 |
| Mar 05 2024 | 520.00 | -7.50 | -1.42% | 525.00 | 525.00 | 505.00 | 11,413 |
| Mar 04 2024 | 527.50 | -5.00 | -0.94% | 527.50 | 527.50 | 527.50 | 4,136 |
| Mar 01 2024 | 532.50 | 5.00 | 0.95% | 535.00 | 535.00 | 532.50 | 7,047 |
| Feb 29 2024 | 527.50 | -5.00 | -0.94% | 527.50 | 527.50 | 527.50 | 0.00 |
| Feb 28 2024 | 532.50 | 0.00 | 0.00% | 530.00 | 532.50 | 530.00 | 9,435 |
| Feb 27 2024 | 532.50 | 2.50 | 0.47% | 535.00 | 535.00 | 530.00 | 1,920 |
| Feb 26 2024 | 530.00 | 5.00 | 0.95% | 530.00 | 530.00 | 530.00 | 10,492 |
| Feb 23 2024 | 525.00 | -5.00 | -0.94% | 525.00 | 525.00 | 525.00 | 1,201 |
| Feb 22 2024 | 530.00 | 0.00 | 0.00% | 540.00 | 540.00 | 530.00 | 1,989 |
| Feb 21 2024 | 530.00 | 0.00 | 0.00% | 525.00 | 530.00 | 525.00 | 10,924 |
| Feb 20 2024 | 530.00 | -5.00 | -0.93% | 530.00 | 530.00 | 530.00 | 5,076 |
| Feb 19 2024 | 535.00 | 2.50 | 0.47% | 535.00 | 535.00 | 535.00 | 6,688 |
| Feb 16 2024 | 532.50 | 7.50 | 1.43% | 530.00 | 532.50 | 530.00 | 25,836 |
