home / stock / bemo / bemo quote
Last: | $ |
---|---|
Change Percent: | -0.39% |
Open: | $30.0868 |
Close: | $29.9707 |
High: | $30.113 |
Low: | $29.9707 |
Volume: | 6,551 |
Last Trade Date Time: | 11/07/2019 04:45:34 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $30.0868 | $29.9707 | $30.113 | $29.9707 | 6,551 | 11-07-2019 |
$ | $29.90 | $30.0868 | $30.0868 | $30.055 | 2,224 | 11-06-2019 |
$ | $30.156 | $29.90 | $29.94 | $29.8551 | 10,037 | 11-05-2019 |
$ | $30.4498 | $30.156 | $30.4336 | $30.129 | 5,527 | 11-04-2019 |
$ | $30.4405 | $30.4498 | $30.48 | $30.42 | 4,740 | 11-01-2019 |
$ | $30.6802 | $30.4405 | $30.5401 | $30.39 | 3,599 | 10-31-2019 |
$ | $30.44 | $30.6802 | $30.7037 | $30.56 | 6,824 | 10-30-2019 |
$ | $30.2461 | $30.44 | $30.53 | $30.43 | 15,543 | 10-29-2019 |
$ | $30.165 | $30.2461 | $30.2601 | $30.2454 | 56,940 | 10-28-2019 |
$ | $30.35 | $30.165 | $30.165 | $30.151 | 825 | 10-25-2019 |
$ | $29.9616 | $30.2507 | $30.2507 | $30.2003 | 980 | 10-24-2019 |
$ | $29.9637 | $29.9616 | $30.05 | $29.861 | 10,900 | 10-23-2019 |
$ | $30.50 | $29.9637 | $30.50 | $29.9637 | 109,330 | 10-22-2019 |
$ | $30.30 | $30.3823 | $30.3938 | $30.3447 | 1,048 | 10-21-2019 |
$ | $30.37 | $30.30 | $30.34 | $30.29 | 3,050 | 10-18-2019 |
$ | $30.175 | $30.37 | $30.37 | $30.30 | 5,024 | 10-17-2019 |
$ | $30.4478 | $30.175 | $30.175 | $30.1101 | 17,728 | 10-16-2019 |
$ | $30.455 | $30.4478 | $30.49 | $30.3839 | 3,336 | 10-15-2019 |
$ | $30.40 | $30.337 | $30.45 | $30.337 | 1,245 | 10-14-2019 |
$ | $30.36 | $30.40 | $30.66 | $30.40 | 12,613 | 10-11-2019 |