Price Alert

Aptus Behavioral Momentum... (BEMO)

CBOE: BEMO · Real-Time Price · USD

29.97

-0.12 (-0.39%)

At close: Nov 07, 2019, 9:43 PM

BEMO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
May 23, 2023	34.78	34.95	34.71	34.71	34.71	-0.91%	27,700
May 22, 2023	35.12	35.13	35.03	35.03	35.03	-0.03%	6,500
May 19, 2023	35.06	35.17	34.98	35.04	35.04	-0.03%	31,900
May 18, 2023	34.82	35.05	34.82	35.05	35.05	0.72%	52,600
May 17, 2023	34.57	34.90	34.57	34.80	34.80	0.72%	23,000
May 16, 2023	34.66	34.70	34.55	34.55	34.55	-0.58%	86,500
May 15, 2023	34.71	34.79	34.71	34.75	34.75	0.03%	18,200
May 12, 2023	34.70	34.74	34.60	34.74	34.74	-0.03%	6,100
May 11, 2023	34.65	34.75	34.57	34.75	34.75	-0.29%	12,900
May 10, 2023	34.67	34.87	34.57	34.85	34.85	0.35%	23,400
May 9, 2023	34.70	34.77	34.69	34.73	34.73	-0.20%	67,500
May 8, 2023	34.79	34.85	34.54	34.80	34.80	0.14%	60,300
May 5, 2023	34.43	34.83	34.43	34.75	34.75	1.16%	11,700
May 4, 2023	34.55	34.55	34.32	34.35	34.35	-0.58%	20,500
May 3, 2023	34.55	34.86	34.53	34.55	34.55	-0.49%	40,600
May 2, 2023	34.94	34.94	34.60	34.72	34.72	-0.88%	94,200
May 1, 2023	35.06	35.14	35.01	35.03	35.03	-0.06%	35,700
Apr 28, 2023	34.95	35.08	34.93	35.05	35.05	0.75%	19,000
Apr 27, 2023	34.45	34.86	34.45	34.79	34.79	1.19%	45,200
Apr 26, 2023	34.58	34.58	34.31	34.38	34.38	-0.61%	227,400