BIEM39 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 18 2025 | 52.40 | -0.32 | -0.61% | 52.72 | 52.72 | 52.40 | 416 |
Feb 17 2025 | 52.72 | 0.46 | 0.88% | 52.30 | 52.72 | 52.30 | 44 |
Feb 14 2025 | 52.26 | -0.28 | -0.53% | 52.32 | 52.32 | 52.13 | 22 |
Feb 13 2025 | 52.54 | 0.30 | 0.57% | 52.76 | 52.76 | 52.54 | 15 |
Feb 12 2025 | 52.24 | 0.38 | 0.73% | 50.90 | 52.30 | 50.90 | 237 |
Feb 11 2025 | 51.86 | -0.57 | -1.09% | 52.20 | 52.44 | 51.86 | 403 |
Feb 10 2025 | 52.43 | 0.56 | 1.08% | 51.75 | 52.43 | 51.75 | 414 |
Feb 07 2025 | 51.87 | 0.25 | 0.48% | 51.26 | 52.49 | 51.26 | 1,231 |
Feb 06 2025 | 51.62 | -0.06 | -0.12% | 50.92 | 51.62 | 50.92 | 51 |
Feb 05 2025 | 51.68 | 0.24 | 0.47% | 51.65 | 51.68 | 51.44 | 1,982 |
Feb 04 2025 | 51.44 | 0.32 | 0.63% | 51.44 | 51.61 | 51.31 | 414 |
Feb 03 2025 | 51.12 | -0.32 | -0.62% | 51.44 | 51.53 | 51.12 | 286 |
Jan 31 2025 | 51.44 | -0.89 | -1.70% | 52.35 | 52.35 | 51.44 | 146 |
Jan 30 2025 | 52.33 | 0.74 | 1.43% | 52.27 | 52.55 | 52.27 | 1,326 |
Jan 29 2025 | 51.59 | 0.17 | 0.33% | 53.99 | 53.99 | 51.59 | 13 |
Jan 28 2025 | 51.42 | 0.06 | 0.12% | 51.26 | 51.42 | 51.18 | 35 |
Jan 27 2025 | 51.36 | -1.09 | -2.08% | 52.04 | 52.04 | 51.36 | 54 |
Jan 24 2025 | 52.45 | 0.16 | 0.31% | 52.29 | 52.58 | 52.17 | 839 |
Jan 23 2025 | 52.29 | -0.03 | -0.06% | 52.58 | 52.58 | 52.03 | 3,139 |
Jan 22 2025 | 52.32 | -0.63 | -1.19% | 52.61 | 52.61 | 52.27 | 95 |
Jan 21 2025 | 52.95 | 0.62 | 1.18% | 53.00 | 53.06 | 52.95 | 330 |
Jan 20 2025 | 52.33 | -0.56 | -1.06% | 52.33 | 52.33 | 52.33 | 5 |
Jan 17 2025 | 52.89 | 0.44 | 0.84% | 52.96 | 53.08 | 52.89 | 343 |
Jan 16 2025 | 52.45 | 0.39 | 0.75% | 52.37 | 52.45 | 52.30 | 435 |
Jan 15 2025 | 52.06 | 0.19 | 0.37% | 52.28 | 52.28 | 52.06 | 468 |
Jan 14 2025 | 51.87 | 0.40 | 0.78% | 51.83 | 51.87 | 51.54 | 815 |
Jan 13 2025 | 51.47 | -0.54 | -1.04% | 50.90 | 51.63 | 50.85 | 2,006 |
Jan 10 2025 | 52.01 | -0.99 | -1.87% | 52.20 | 52.36 | 51.98 | 249 |
Jan 09 2025 | 53.00 | -0.20 | -0.38% | 53.52 | 53.52 | 53.00 | 38 |
Jan 08 2025 | 53.20 | -0.25 | -0.47% | 53.30 | 53.32 | 53.14 | 68 |
Jan 07 2025 | 53.45 | 2.75 | 5.42% | 54.22 | 54.22 | 53.27 | 237 |
Jan 06 2025 | 50.70 | -3.35 | -6.20% | 55.05 | 55.05 | 50.70 | 2,930 |
Jan 03 2025 | 54.05 | 0.65 | 1.22% | 53.58 | 54.05 | 53.58 | 132 |
Jan 02 2025 | 53.40 | -0.75 | -1.39% | 54.55 | 54.55 | 53.40 | 731 |
Dec 30 2024 | 54.15 | -0.18 | -0.33% | 54.27 | 54.45 | 54.05 | 196 |
Dec 27 2024 | 54.33 | -0.11 | -0.20% | 54.90 | 55.00 | 54.33 | 108 |
Dec 26 2024 | 54.44 | 1.09 | 2.04% | 54.44 | 54.44 | 54.44 | 12 |
Dec 23 2024 | 53.35 | 0.00 | 0.00% | 53.35 | 53.35 | 53.35 | 0 |
Dec 20 2024 | 53.35 | -0.30 | -0.56% | 54.19 | 54.19 | 53.30 | 948 |
Dec 19 2024 | 53.65 | -1.35 | -2.45% | 53.78 | 54.00 | 53.65 | 758 |
Dec 18 2024 | 55.00 | 0.52 | 0.95% | 54.75 | 55.15 | 54.75 | 2,108 |
Dec 17 2024 | 54.48 | -1.51 | -2.70% | 56.89 | 56.89 | 54.41 | 43 |
Dec 16 2024 | 55.99 | 0.43 | 0.77% | 55.56 | 55.99 | 55.56 | 1,593 |
Dec 13 2024 | 55.56 | 0.46 | 0.83% | 55.30 | 55.77 | 55.30 | 1,372 |
Dec 12 2024 | 55.10 | -0.16 | -0.29% | 55.10 | 55.44 | 55.03 | 393 |
Dec 11 2024 | 55.26 | -0.54 | -0.97% | 55.80 | 55.80 | 55.02 | 1,582 |
Dec 10 2024 | 55.80 | -1.08 | -1.90% | 56.56 | 56.56 | 55.80 | 148 |
Dec 09 2024 | 56.88 | 1.20 | 2.16% | 56.64 | 56.97 | 56.64 | 1,205 |
Dec 06 2024 | 55.68 | 0.84 | 1.53% | 55.68 | 55.70 | 55.68 | 1,788 |
Dec 05 2024 | 54.84 | -0.05 | -0.09% | 54.84 | 54.84 | 54.84 | 12 |
Dec 04 2024 | 54.89 | -0.16 | -0.29% | 55.09 | 55.09 | 54.89 | 409 |
Dec 03 2024 | 55.05 | -0.10 | -0.18% | 55.65 | 55.65 | 54.90 | 4,453 |
Dec 02 2024 | 55.15 | 0.40 | 0.73% | 54.75 | 55.28 | 54.75 | 1,648 |
Nov 29 2024 | 54.75 | 0.21 | 0.39% | 54.50 | 54.75 | 54.36 | 165 |
Nov 28 2024 | 54.54 | 1.13 | 2.12% | 54.22 | 54.54 | 54.22 | 278 |
Nov 27 2024 | 53.41 | 0.91 | 1.73% | 53.41 | 53.41 | 53.41 | 110 |
Nov 26 2024 | 52.50 | -0.30 | -0.57% | 53.05 | 53.05 | 52.50 | 170 |
Nov 25 2024 | 52.80 | 0.30 | 0.57% | 51.90 | 52.95 | 51.90 | 212 |
Nov 22 2024 | 52.50 | -0.06 | -0.11% | 53.00 | 53.00 | 52.50 | 672 |
Nov 21 2024 | 52.56 | 0.37 | 0.71% | 52.72 | 52.72 | 52.00 | 5,394 |