Skip to main content
Bemax Inc. (BMXC)
OTCMKTS · Delayed Price · Currency is USD
0.0030
-0.0009 (-23.08%)
At close: Apr 27, 2026

Bemax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.000.000.000.000.00-6.67%3,081,970
Apr 27, 20260.000.000.000.000.00-23.08%3,257,936
Apr 24, 20260.000.000.000.000.0030.00%866,994
Apr 23, 20260.000.000.000.000.00-23.08%610,366
Apr 22, 20260.000.010.000.000.005.41%1,029,079
Apr 21, 20260.000.010.000.000.005.71%676,605
Apr 20, 20260.000.000.000.000.00-5.41%866,333
Apr 17, 20260.010.010.000.000.00-36.21%3,632,593
Apr 16, 20260.000.010.000.010.0118.37%585,057
Apr 15, 20260.010.010.000.000.00-9.26%482,400
Apr 14, 20260.010.010.000.010.01-33.33%1,465,012
Apr 13, 20260.010.010.010.010.01-27.68%1,144,000
Apr 10, 20260.010.010.010.010.01-13.85%1,076,978
Apr 9, 20260.010.010.010.010.01-598,690
Apr 8, 20260.010.010.010.010.01-0.76%838,311
Apr 7, 20260.010.010.010.010.010.77%92,177
Apr 6, 20260.010.010.010.010.01-1.52%385,700
Apr 2, 20260.010.010.010.010.01-387,850
Apr 1, 20260.010.010.010.010.010.76%366,950
Mar 31, 20260.010.010.010.010.01-0.76%586,799
Mar 30, 20260.010.010.010.010.011.54%513,667
Mar 27, 20260.010.010.010.010.01-0.76%585,600
Mar 26, 20260.010.010.010.010.01-5.07%1,150,100
Mar 25, 20260.010.010.010.010.01-0.72%208,835
Mar 24, 20260.020.020.010.010.01-9.74%634,400
Mar 23, 20260.020.020.010.020.02-379,200
Mar 20, 20260.020.020.010.020.02-499,193
Mar 19, 20260.010.020.010.020.020.65%731,030
Mar 18, 20260.020.020.010.020.025.52%567,600
Mar 17, 20260.020.020.010.010.01-5.23%316,276
Mar 16, 20260.020.020.010.020.02-4.38%544,849
Mar 13, 20260.010.020.010.020.026.67%910,815
Mar 12, 20260.020.020.010.020.02-13.29%1,102,571
Mar 11, 20260.020.020.020.020.020.58%377,117
Mar 10, 20260.020.020.020.020.02-938,744
Mar 9, 20260.020.020.020.020.022.38%1,151,000
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