What historical data is shown for BEM?
When live candles are unavailable, this page falls back to the scanner's daily close series (also used for Peer Matcher correlation).
BEM (BEM) Historical Data
NEW
BSC
BEM Historical Price Information — Daily BEM Open, High, Low, Close & Volume
$19.20
+0.00% 1D
Recently Viewed
1H+0.00%
1D+0.00%
1W+0.00%
1M+0.00%
BEM (BEM) has 47 days of daily open, high, low and close on file. Over that window BEM ranged $19.73 to $67.55, closed at $20.09 and is down 70.3% across the window.
BEM — Window Stats
47 daily barsBars
47
Window high
$67.55
Window low
$19.73
First → last
-70.26%
Latest close
$20.09
vs live
-4.43%
Close-only series from the scanner (Peer Matcher correlation store). Open/high/low/volume fill when live exchange candles are available. Dates estimated backward from today UTC.
BEM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | — | — | — | $20.09 | +1.82% | — | $8.16M |
| Nov 3, 2026 | — | — | — | $19.73 | -13.62% | — | $8.01M |
| Nov 2, 2026 | — | — | — | $22.84 | -5.42% | — | $9.27M |
| Nov 1, 2026 | — | — | — | $24.15 | +8.05% | — | $9.81M |
| Oct 31, 2026 | — | — | — | $22.35 | -11.69% | — | $9.07M |
| Oct 30, 2026 | — | — | — | $25.31 | +2.59% | — | $10.28M |
| Oct 29, 2026 | — | — | — | $24.67 | -3.33% | — | $10.02M |
| Oct 28, 2026 | — | — | — | $25.52 | -1.12% | — | $10.36M |
| Oct 27, 2026 | — | — | — | $25.81 | -8.12% | — | $10.48M |
| Oct 26, 2026 | — | — | — | $28.09 | -4.16% | — | $11.41M |
| Oct 25, 2026 | — | — | — | $29.31 | -18.85% | — | $11.90M |
| Oct 24, 2026 | — | — | — | $36.12 | +0.89% | — | $14.67M |
| Oct 23, 2026 | — | — | — | $35.80 | +9.61% | — | $14.54M |
| Oct 22, 2026 | — | — | — | $32.66 | -13.94% | — | $13.26M |
| Oct 21, 2026 | — | — | — | $37.95 | +2.21% | — | $15.41M |
| Oct 20, 2026 | — | — | — | $37.13 | +4.89% | — | $15.08M |
| Oct 19, 2026 | — | — | — | $35.40 | -4.97% | — | $14.37M |
| Oct 18, 2026 | — | — | — | $37.25 | +6.64% | — | $15.12M |
| Oct 17, 2026 | — | — | — | $34.93 | -3.43% | — | $14.18M |
| Oct 16, 2026 | — | — | — | $36.17 | +15.12% | — | $14.69M |
| Oct 15, 2026 | — | — | — | $31.42 | +58.45% | — | $12.76M |
| Oct 14, 2026 | — | — | — | $19.83 | -4.39% | — | $8.05M |
| Oct 13, 2026 | — | — | — | $20.74 | -26.74% | — | $8.42M |
| Oct 12, 2026 | — | — | — | $28.31 | -4.97% | — | $11.49M |
| Oct 11, 2026 | — | — | — | $29.79 | +5.04% | — | $12.10M |
| Oct 10, 2026 | — | — | — | $28.36 | -10.37% | — | $11.51M |
| Oct 9, 2026 | — | — | — | $31.64 | -9.52% | — | $12.85M |
| Oct 8, 2026 | — | — | — | $34.97 | +1.89% | — | $14.20M |
| Oct 7, 2026 | — | — | — | $34.32 | -17.68% | — | $13.93M |
| Oct 6, 2026 | — | — | — | $41.69 | -16.89% | — | $16.93M |
| Oct 5, 2026 | — | — | — | $50.16 | +19.40% | — | $20.37M |
| Oct 4, 2026 | — | — | — | $42.01 | -9.69% | — | $17.06M |
| Oct 3, 2026 | — | — | — | $46.52 | -9.97% | — | $18.89M |
| Oct 2, 2026 | — | — | — | $51.67 | -1.92% | — | $20.98M |
| Oct 1, 2026 | — | — | — | $52.68 | +2.19% | — | $21.39M |
| Sep 30, 2026 | — | — | — | $51.55 | -12.43% | — | $20.93M |
| Sep 29, 2026 | — | — | — | $58.87 | -2.10% | — | $23.90M |
| Sep 28, 2026 | — | — | — | $60.13 | +1.06% | — | $24.41M |
| Sep 27, 2026 | — | — | — | $59.50 | +14.69% | — | $24.16M |
| Sep 26, 2026 | — | — | — | $51.88 | +0.74% | — | $21.06M |
| Sep 25, 2026 | — | — | — | $51.50 | +4.46% | — | $20.91M |
| Sep 24, 2026 | — | — | — | $49.30 | -6.88% | — | $20.02M |
| Sep 23, 2026 | — | — | — | $52.94 | +5.12% | — | $21.49M |
| Sep 22, 2026 | — | — | — | $50.36 | -1.54% | — | $20.45M |
| Sep 21, 2026 | — | — | — | $51.15 | -9.88% | — | $20.77M |
| Sep 20, 2026 | — | — | — | $56.76 | -15.97% | — | $23.05M |
| Sep 19, 2026 | — | — | — | $67.55 | — | — | $27.43M |
BEM Historical Data FAQ
Window highs, lows, best/worst days and volume for BEMWhat is the all-time high for BEM?
BEM's record price is about $44.04. It currently trades at $19.20, roughly 56.4% below that peak. The all-time low on record is $17.96. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BEM market cap?
BEM has a market capitalisation of about $9.33M, on roughly $1.54M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BEM change over this window?
Across 47 daily closes, price moved down 70.26%.