BEML.BOBEML.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1761.35 | $1848.90 | $1761.35 | $1812.15 | 19,411 |
| 1/13/2026 | $1800.20 | $1811.95 | $1758.05 | $1772.60 | 11,899 |
| 1/12/2026 | $1819.35 | $1819.35 | $1741.80 | $1800.10 | 21,919 |
| 1/9/2026 | $1818.60 | $1858.25 | $1785.05 | $1791.35 | 25,236 |
| 1/8/2026 | $1880.30 | $1880.30 | $1811.20 | $1820.75 | 13,226 |
| 1/7/2026 | $1847.70 | $1866.90 | $1836.40 | $1859.75 | 13,406 |
| 1/6/2026 | $1886.35 | $1890.75 | $1840.20 | $1852.10 | 15,411 |
| 1/5/2026 | $1860.65 | $1917.00 | $1860.65 | $1889.60 | 31,244 |
| 1/2/2026 | $1852.95 | $1885.00 | $1852.90 | $1859.40 | 20,448 |
| 1/1/2026 | $1835.25 | $1864.50 | $1835.25 | $1848.30 | 9,337 |
| 12/31/2025 | $1831.05 | $1885.95 | $1831.05 | $1860.35 | 14,668 |
| 12/30/2025 | $1854.90 | $1854.90 | $1817.50 | $1832.65 | 20,568 |
| 12/29/2025 | $1890.00 | $1908.00 | $1844.00 | $1861.40 | 29,883 |
| 12/26/2025 | $1875.05 | $1926.90 | $1868.80 | $1876.85 | 38,774 |
| 12/24/2025 | $1830.55 | $1874.00 | $1829.30 | $1867.65 | 33,182 |
| 12/23/2025 | $1808.45 | $1875.00 | $1784.30 | $1837.50 | 39,452 |
| 12/22/2025 | $1734.25 | $1808.45 | $1727.70 | $1797.45 | 30,597 |
| 12/19/2025 | $1670.10 | $1724.90 | $1670.10 | $1720.15 | 13,579 |
| 12/18/2025 | $1684.45 | $1684.45 | $1650.65 | $1667.65 | 17,082 |
| 12/17/2025 | $1710.10 | $1718.95 | $1678.00 | $1685.60 | 6,384 |
| 12/16/2025 | $1742.55 | $1742.60 | $1696.00 | $1706.45 | 11,520 |
| 12/15/2025 | $1688.55 | $1764.00 | $1675.00 | $1742.00 | 17,714 |
| 12/12/2025 | $1682.40 | $1716.00 | $1668.30 | $1688.55 | 25,623 |
| 12/11/2025 | $1670.55 | $1685.00 | $1653.75 | $1678.70 | 12,239 |
| 12/10/2025 | $1694.05 | $1696.00 | $1662.75 | $1676.40 | 12,338 |
| 12/9/2025 | $1642.80 | $1690.00 | $1600.10 | $1684.45 | 29,699 |
| 12/8/2025 | $1710.65 | $1720.05 | $1634.75 | $1642.05 | 31,959 |
| 12/5/2025 | $1770.00 | $1778.30 | $1701.00 | $1710.50 | 23,881 |
| 12/4/2025 | $1775.00 | $1805.00 | $1761.00 | $1765.50 | 17,187 |
| 12/3/2025 | $1798.35 | $1800.00 | $1753.25 | $1775.20 | 14,384 |
| 12/2/2025 | $1815.15 | $1830.00 | $1780.90 | $1791.60 | 24,646 |
| 12/1/2025 | $1838.90 | $1859.85 | $1812.55 | $1818.20 | 19,074 |
| 11/28/2025 | $1840.35 | $1851.15 | $1811.10 | $1828.70 | 14,018 |
| 11/27/2025 | $1892.55 | $1899.00 | $1840.10 | $1845.35 | 9,824 |
| 11/26/2025 | $1850.35 | $1881.85 | $1840.95 | $1875.05 | 5,719 |
| 11/25/2025 | $1833.55 | $1849.40 | $1832.00 | $1840.95 | 10,026 |
| 11/24/2025 | $1910.35 | $1910.35 | $1815.65 | $1823.05 | 17,360 |
| 11/21/2025 | $1965.15 | $1965.15 | $1893.70 | $1902.80 | 22,215 |
| 11/19/2025 | $1978.35 | $1980.00 | $1931.00 | $1941.40 | 23,398 |
| 11/18/2025 | $2009.00 | $2018.00 | $1972.00 | $1978.75 | 17,298 |
| 11/17/2025 | $2009.80 | $2033.05 | $2001.00 | $2009.45 | 17,894 |
| 11/14/2025 | $1983.95 | $2042.80 | $1976.05 | $2010.65 | 26,943 |
| 11/13/2025 | $2028.10 | $2028.10 | $1980.45 | $1985.40 | 10,864 |
| 11/12/2025 | $2023.20 | $2038.20 | $2001.60 | $2008.20 | 9,768 |
| 11/11/2025 | $2008.00 | $2040.00 | $1996.30 | $2017.20 | 21,038 |
| 11/10/2025 | $2000.75 | $2045.70 | $2000.05 | $2007.75 | 16,066 |
| 11/7/2025 | $1977.10 | $2011.80 | $1942.05 | $2006.10 | 36,226 |
| 11/6/2025 | $2126.85 | $2145.00 | $1973.05 | $1990.20 | 48,274 |
| 11/4/2025 | $2207.05 | $2207.05 | $2121.00 | $2142.90 | 21,863 |
| 11/3/2025 | $2192.00 | $2207.55 | $2165.00 | $2183.85 | 21,174 |
| 10/31/2025 | $4450.00 | $4501.50 | $4382.10 | $4399.90 | 45,526 |
| 10/30/2025 | $2156.32 | $2267.50 | $2151.28 | $2220.23 | 82,618 |
| 10/29/2025 | $2163.13 | $2170.82 | $2138.50 | $2156.18 | 40,976 |
| 10/28/2025 | $2215.00 | $2215.57 | $2155.00 | $2163.07 | 21,804 |
| 10/27/2025 | $2225.00 | $2232.10 | $2206.03 | $2209.93 | 20,256 |
| 10/24/2025 | $2219.00 | $2276.75 | $2210.05 | $2217.20 | 135,422 |
| 10/23/2025 | $2208.25 | $2222.50 | $2179.32 | $2198.90 | 12,088 |
| 10/21/2025 | $2199.95 | $2213.65 | $2174.90 | $2197.28 | 8,168 |
| 10/20/2025 | $2229.70 | $2229.70 | $2162.55 | $2171.40 | 20,020 |
| 10/17/2025 | $2225.65 | $2249.00 | $2201.50 | $2207.80 | 33,326 |