Skip to main content
Bemax Inc. (BMXC)
OTCMKTS · Delayed Price · Currency is USD
0.0168
0.00 (0.00%)
At close: Mar 6, 2026

Bemax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.020.020.020.020.02-982,012
Mar 5, 20260.020.020.020.020.020.60%198,628
Mar 4, 20260.020.020.020.020.02-0.60%285,046
Mar 3, 20260.020.020.010.020.02-883,461
Mar 2, 20260.020.020.020.020.02-1.75%820,683
Feb 27, 20260.010.020.010.020.0222.14%397,290
Feb 26, 20260.010.010.010.010.01-1.41%10,000
Feb 25, 20260.010.010.010.010.01-0.70%173,096
Feb 24, 20260.010.020.010.010.01-10.63%257,351
Feb 23, 20260.020.020.010.020.02-5.88%537,204
Feb 20, 20260.020.020.010.020.02-627,716
Feb 19, 20260.020.020.010.020.02-1.73%667,723
Feb 18, 20260.020.020.010.020.021.76%457,640
Feb 17, 20260.020.020.010.020.02-5.56%431,031
Feb 13, 20260.020.020.010.020.02-4.26%170,350
Feb 12, 20260.020.020.010.020.02-2.59%273,092
Feb 11, 20260.020.020.020.020.02-3.02%304,942
Feb 10, 20260.020.020.020.020.02-9.55%355,292
Feb 9, 20260.020.020.010.020.0210.55%423,947
Feb 6, 20260.020.020.020.020.020.51%292,916
Feb 5, 20260.020.020.020.020.02-280,755
Feb 4, 20260.020.020.020.020.022.06%379,134
Feb 3, 20260.020.020.020.020.021.57%384,732
Feb 2, 20260.020.020.020.020.02-18.72%387,115
Jan 30, 20260.020.020.020.020.0238.24%136,130
Jan 29, 20260.020.020.020.020.02-19.05%273,608
Jan 28, 20260.020.020.020.020.025.00%184,259
Jan 27, 20260.020.020.020.020.02-17.01%168,953
Jan 26, 20260.020.020.020.020.020.42%236,212
Jan 23, 20260.020.020.010.020.024.80%377,069
Jan 22, 20260.020.020.020.020.0212.81%134,792
Jan 21, 20260.020.020.010.020.02-17.14%213,186
Jan 20, 20260.020.030.020.020.02-1.61%340,810
Jan 16, 20260.020.030.020.020.028.73%419,952
Jan 15, 20260.030.030.020.020.02-0.43%329,635
Jan 14, 20260.020.030.020.020.02-8.00%199,700
Jan 13, 20260.030.030.010.030.03-0.40%281,848
Jan 12, 20260.030.030.030.030.03-234,286
Jan 9, 20260.030.030.030.030.03-7.04%87,082
Jan 8, 20260.030.030.030.030.038.00%52,704
Jan 7, 20260.030.030.030.030.03-3.85%27,325
Jan 6, 20260.030.030.030.030.034.00%57,251
Jan 5, 20260.030.030.030.030.03-16.67%7,098
Jan 2, 20260.030.030.030.030.037.14%37,114
Dec 31, 20250.030.030.020.030.038.53%59,032
Dec 30, 20250.030.030.030.030.030.78%108,949
Dec 29, 20250.030.030.030.030.0334.74%8,314
Dec 26, 20250.030.040.020.020.02-36.67%43,141
Dec 24, 20250.030.040.030.030.03-39.39%145,877
Dec 23, 20250.040.050.030.050.05-6.43%690
Dec 22, 20250.040.050.040.050.056.87%312
Dec 19, 20250.050.050.050.050.0581.32%103
Dec 18, 20250.060.060.030.030.03-50.36%8,917
Dec 17, 20250.060.070.060.060.06-24.14%19,521
Dec 16, 20250.080.080.070.070.07-9.38%8,576
Dec 11, 20250.080.080.080.080.08-2,324
Dec 10, 20250.080.080.080.080.086.67%223
Dec 8, 20250.080.080.080.080.08-375
Dec 3, 20250.090.090.040.080.08-16.67%5,237
Dec 1, 20250.090.090.090.090.09122.22%1,068
Nov 28, 20250.040.040.040.040.04-55.00%750
Nov 26, 20250.090.090.090.090.09-10.00%150
Nov 13, 20250.100.100.100.100.1096.08%4,331
Nov 10, 20250.110.110.040.050.05-60.77%11,885
Nov 7, 20250.150.150.130.130.13-7.14%2,173
Nov 6, 20250.030.140.030.140.14-12.50%1,961
Nov 4, 20250.080.160.080.160.1625.00%9,940
Nov 3, 20250.080.160.080.130.13-20.00%5,418
Oct 31, 20250.080.160.080.160.16-351
Oct 30, 20250.160.160.160.160.16-1,875
Oct 29, 20250.160.160.160.160.16-100
Oct 28, 20250.160.160.160.160.16-125
Oct 23, 20250.160.160.160.160.16-3
Oct 21, 20250.080.160.080.160.16-300
Oct 20, 20250.080.160.080.160.16-975
Oct 14, 20250.120.160.120.160.16-6,250
Oct 13, 20250.160.160.160.160.16-1,562
Oct 10, 20250.080.160.080.160.16-3,125
Oct 9, 20250.120.160.080.160.16-1,750
Oct 8, 20250.160.160.160.160.16-750
Oct 7, 20250.160.160.080.160.16-27,879
Oct 3, 20250.160.160.160.160.16-3,101
Sep 30, 20250.160.160.160.160.16100.00%62
Sep 29, 20250.080.080.080.080.08-50.00%51
Sep 26, 20250.160.160.160.160.16-6,925
Sep 25, 20250.160.160.080.160.16-3,456
Sep 22, 20250.080.160.080.160.16-1,786
Sep 16, 20250.160.160.160.160.16-1,828
Sep 12, 20250.080.160.080.160.16-3,000
Sep 11, 20250.120.160.120.160.16-1,025
Sep 10, 20250.120.160.120.160.16-251
Sep 9, 20250.160.160.080.160.16-757
Sep 8, 20250.160.160.160.160.16-625