ASX:BEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.03	35.08	34.81	34.83	34.83	-0.74%	4,103
Apr 27, 2026	35.14	35.30	34.84	35.09	35.09	0.86%	8,024
Apr 24, 2026	34.50	34.83	34.40	34.79	34.79	1.02%	2,527
Apr 23, 2026	34.48	34.90	34.24	34.44	34.44	0.70%	9,799
Apr 22, 2026	34.42	34.77	33.86	34.20	34.20	-2.12%	6,984
Apr 21, 2026	34.60	34.94	34.60	34.94	34.94	0.98%	7,531
Apr 20, 2026	34.30	34.75	34.30	34.60	34.60	0.87%	10,215
Apr 17, 2026	34.44	34.44	34.19	34.30	34.30	-0.41%	1,904
Apr 16, 2026	34.29	34.50	34.01	34.44	34.44	1.00%	9,286
Apr 15, 2026	34.53	34.53	34.10	34.10	34.10	0.98%	24,466
Apr 14, 2026	34.09	34.19	33.74	33.77	33.77	0.87%	12,059
Apr 13, 2026	33.67	33.71	33.20	33.48	33.48	-0.71%	5,204
Apr 10, 2026	33.50	33.72	33.40	33.72	33.72	1.14%	10,472
Apr 9, 2026	34.01	34.01	33.33	33.34	33.34	-0.92%	9,722
Apr 8, 2026	33.48	33.71	33.10	33.65	33.65	3.73%	7,349
Apr 7, 2026	32.46	32.67	32.26	32.44	32.44	1.79%	10,965
Apr 2, 2026	32.46	32.54	31.75	31.87	31.87	-1.21%	27,937
Apr 1, 2026	32.12	32.64	32.00	32.26	32.26	2.87%	7,231
Mar 31, 2026	31.51	31.99	31.21	31.36	31.36	-1.29%	7,455
Mar 30, 2026	31.37	31.78	31.10	31.77	31.77	-0.38%	6,246
Mar 27, 2026	32.00	32.16	31.39	31.89	31.89	-0.96%	303,192
Mar 26, 2026	32.57	32.57	32.18	32.20	32.20	-0.09%	2,607
Mar 25, 2026	31.76	32.51	31.76	32.23	32.23	1.70%	2,901
Mar 24, 2026	32.11	32.11	31.45	31.69	31.69	2.26%	4,400
Mar 23, 2026	31.69	31.69	30.92	30.99	30.99	-2.97%	13,402
Mar 20, 2026	32.24	32.57	31.88	31.94	31.94	-0.93%	3,403
Mar 19, 2026	32.56	32.56	32.14	32.24	32.24	-1.62%	5,853
Mar 18, 2026	32.71	32.81	32.52	32.77	32.77	0.71%	6,416
Mar 17, 2026	32.60	32.67	32.41	32.54	32.54	0.62%	2,143
Mar 16, 2026	32.16	32.34	32.00	32.34	32.34	0.59%	3,720
Mar 13, 2026	32.10	32.15	31.61	32.15	32.15	0.41%	1,927
Mar 12, 2026	32.74	32.74	31.95	32.02	32.02	-2.20%	6,322
Mar 11, 2026	33.01	33.01	32.40	32.74	32.74	1.17%	4,233
Mar 10, 2026	33.64	33.64	30.50	32.36	32.36	3.35%	4,381
Mar 9, 2026	32.79	32.80	31.25	31.31	31.31	-4.48%	12,616
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