ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.76	32.78	32.20	32.78	32.78	0.09%	6,544
Mar 5, 2026	32.26	33.08	32.26	32.75	32.75	1.55%	5,236
Mar 4, 2026	33.31	33.31	32.00	32.25	32.25	-3.30%	13,606
Mar 3, 2026	34.44	34.44	33.35	33.35	33.35	-3.16%	84,895
Mar 2, 2026	34.68	34.68	34.09	34.44	34.44	-0.62%	8,989
Feb 27, 2026	35.00	35.00	34.57	34.66	34.66	-0.96%	6,073
Feb 26, 2026	35.13	35.13	34.95	34.99	34.99	-0.11%	12,971
Feb 25, 2026	35.00	35.06	34.86	35.03	35.03	1.18%	4,868
Feb 24, 2026	34.70	34.70	34.40	34.62	34.62	0.52%	2,333
Feb 23, 2026	34.68	34.68	34.40	34.44	34.44	0.58%	3,920
Feb 20, 2026	34.35	34.35	34.09	34.24	34.24	-0.26%	6,300
Feb 19, 2026	34.65	34.65	34.25	34.33	34.33	0.53%	4,910
Feb 18, 2026	33.94	34.15	33.81	34.15	34.15	0.62%	9,175
Feb 17, 2026	34.25	34.25	33.78	33.94	33.94	-0.35%	19,594
Feb 16, 2026	33.80	34.10	33.80	34.06	34.06	0.71%	4,529
Feb 13, 2026	33.99	33.99	33.78	33.82	33.82	-0.50%	9,822
Feb 12, 2026	34.08	34.08	33.90	33.99	33.99	0.56%	6,358
Feb 11, 2026	33.60	33.83	33.60	33.80	33.80	0.18%	23,389
Feb 10, 2026	33.70	34.28	33.60	33.74	33.74	0.39%	19,364
Feb 9, 2026	33.51	33.89	33.51	33.61	33.61	1.60%	6,637
Feb 6, 2026	33.23	33.24	32.98	33.08	33.08	-0.18%	5,544
Feb 5, 2026	33.51	33.51	33.09	33.14	33.14	-1.10%	7,309
Feb 4, 2026	33.50	33.55	33.37	33.51	33.51	0.21%	13,138
Feb 3, 2026	33.57	33.91	33.22	33.44	33.44	2.04%	19,712
Feb 2, 2026	34.38	35.00	32.77	32.77	32.77	-4.71%	6,844
Jan 30, 2026	34.28	34.39	33.66	34.39	34.39	1.81%	5,943
Jan 29, 2026	34.56	34.56	33.78	33.78	33.78	-1.17%	4,230
Jan 28, 2026	34.14	34.18	33.86	34.18	34.18	0.95%	3,921
Jan 27, 2026	33.60	35.00	33.41	33.86	33.86	0.65%	14,127
Jan 23, 2026	34.00	34.00	33.51	33.64	33.64	-0.03%	3,266
Jan 22, 2026	33.96	33.96	33.64	33.65	33.65	-0.06%	4,851
Jan 21, 2026	33.79	33.79	33.35	33.67	33.67	-0.38%	1,555
Jan 20, 2026	34.59	34.59	33.80	33.80	33.80	-0.94%	1,326
Jan 19, 2026	34.50	34.50	33.85	34.12	34.12	0.06%	3,875
Jan 16, 2026	34.74	34.74	33.93	34.10	34.10	0.44%	9,150
Jan 15, 2026	34.34	34.64	33.95	33.95	33.95	0.12%	5,948
Jan 14, 2026	33.92	33.95	33.80	33.91	33.91	0.41%	281,963
Jan 13, 2026	34.02	34.02	33.77	33.77	33.77	0.84%	4,736
Jan 12, 2026	33.68	33.68	33.42	33.49	33.49	0.54%	717
Jan 9, 2026	33.45	33.45	33.31	33.31	33.31	-0.24%	1,297
Jan 8, 2026	33.89	33.89	33.17	33.39	33.39	0.57%	1,357
Jan 7, 2026	33.49	33.50	33.20	33.20	33.20	-0.15%	2,435
Jan 6, 2026	33.24	33.35	33.24	33.25	33.25	-0.27%	1,614
Jan 5, 2026	32.30	33.34	32.30	33.34	33.34	3.48%	3,621
Jan 2, 2026	32.21	32.22	32.21	32.22	32.22	0.22%	1,025
Dec 31, 2025	32.01	32.21	32.01	32.15	32.15	0.63%	148
Dec 30, 2025	32.11	32.11	31.95	31.95	31.95	0.16%	452
Dec 29, 2025	31.89	32.18	31.86	31.90	31.90	0.41%	4,857
Dec 24, 2025	31.86	31.86	31.69	31.77	31.77	-0.41%	1,049
Dec 23, 2025	31.90	31.90	31.80	31.90	31.90	-0.19%	752
Dec 22, 2025	32.05	32.07	31.73	31.96	31.96	0.63%	487
Dec 19, 2025	31.60	31.76	31.60	31.76	31.76	0.99%	5,392
Dec 18, 2025	31.45	31.46	31.30	31.45	31.45	-0.22%	1,885
Dec 17, 2025	31.50	31.53	31.41	31.52	31.52	0.70%	4,685
Dec 16, 2025	31.70	31.70	31.30	31.30	31.30	-1.51%	10,656
Dec 15, 2025	31.80	31.80	31.60	31.78	31.78	-0.53%	1,352
Dec 12, 2025	31.80	32.02	31.80	31.95	31.95	0.47%	1,115
Dec 11, 2025	32.08	32.08	31.80	31.80	31.80	-0.19%	2,846
Dec 10, 2025	32.36	32.36	31.70	31.86	31.86	-0.13%	207
Dec 9, 2025	32.09	32.09	31.75	31.90	31.90	-0.44%	6,590
Dec 8, 2025	31.99	32.09	31.81	32.04	32.04	0.16%	4,494
Dec 5, 2025	31.75	31.99	31.75	31.99	31.99	0.76%	4,093
Dec 4, 2025	31.69	31.77	31.66	31.75	31.75	-3.02%	434
Dec 3, 2025	32.00	32.74	32.00	32.74	32.74	2.18%	33
Dec 2, 2025	32.16	32.81	32.04	32.04	32.04	-0.03%	91,409
Dec 1, 2025	32.16	32.23	31.95	32.05	32.05	-0.31%	3,192
Nov 28, 2025	32.20	32.50	32.00	32.15	32.15	-0.19%	3,477
Nov 27, 2025	32.96	32.96	32.20	32.21	32.21	-0.28%	8,231
Nov 26, 2025	32.35	32.37	32.25	32.30	32.30	0.53%	1,712
Nov 25, 2025	32.22	32.25	32.03	32.13	32.13	0.85%	10,098
Nov 24, 2025	32.52	32.52	31.85	31.86	31.86	-0.06%	2,045
Nov 21, 2025	32.49	32.49	31.87	31.88	31.88	-2.42%	3,282
Nov 20, 2025	32.29	32.76	32.29	32.67	32.67	1.68%	3,007
Nov 19, 2025	32.25	32.26	32.07	32.13	32.13	-0.37%	871
Nov 18, 2025	32.98	32.98	32.21	32.25	32.25	-1.23%	5,785
Nov 17, 2025	32.65	32.75	32.52	32.65	32.65	0.12%	3,145
Nov 14, 2025	32.68	32.71	32.53	32.61	32.61	-0.64%	3,293
Nov 13, 2025	32.92	32.94	32.76	32.82	32.82	-0.85%	4,148
Nov 12, 2025	33.05	33.16	33.03	33.10	33.10	0.76%	1,460
Nov 11, 2025	33.18	33.18	32.84	32.85	32.85	0.09%	8,518
Nov 10, 2025	32.70	32.84	32.63	32.82	32.82	0.74%	6,661
Nov 7, 2025	32.83	32.83	32.58	32.58	32.58	-0.85%	6,601
Nov 6, 2025	33.00	33.00	32.67	32.86	32.86	1.01%	1,616
Nov 5, 2025	32.60	32.64	32.20	32.53	32.53	-0.82%	3,689
Nov 4, 2025	32.99	33.00	32.80	32.80	32.80	-0.12%	2,990
Nov 3, 2025	33.02	33.02	32.75	32.84	32.84	-0.12%	2,709
Oct 31, 2025	32.95	32.96	32.82	32.88	32.88	-0.06%	1,511
Oct 30, 2025	33.11	33.11	32.89	32.90	32.90	0.40%	455
Oct 29, 2025	33.00	33.00	32.67	32.77	32.77	0.31%	4,707
Oct 28, 2025	33.50	33.50	32.67	32.67	32.67	-1.00%	54,488
Oct 27, 2025	33.10	33.10	32.93	33.00	33.00	0.73%	2,246
Oct 24, 2025	32.64	32.76	32.57	32.76	32.76	0.99%	8,369
Oct 23, 2025	32.56	32.56	32.36	32.44	32.44	-0.09%	7,381
Oct 22, 2025	32.66	32.66	32.21	32.47	32.47	-1.34%	2,125
Oct 21, 2025	32.74	32.91	32.70	32.91	32.91	1.26%	506
Oct 20, 2025	32.40	32.55	32.20	32.50	32.50	0.62%	10,059
Oct 17, 2025	32.37	32.44	32.17	32.30	32.30	-0.22%	622
Oct 16, 2025	32.15	32.40	32.08	32.37	32.37	1.89%	15,835
Oct 15, 2025	31.55	31.79	31.46	31.77	31.77	0.51%	1,099
Oct 14, 2025	31.50	31.88	31.50	31.61	31.61	0.77%	10,568