Materion Corp (DE:BEM)
NYSE:BEM
Time Period
3M
Events
Historical Prices
Rows:
Jun 05, 2026
192.90
192.90
190.10
190.10
190.10
-2.16%
0
0.00
Jun 04, 2026
194.10
194.30
194.10
194.30
194.30
-0.87%
0
0.00
Jun 03, 2026
194.80
196.00
194.80
196.00
196.00
-0.31%
0
0.00
Jun 02, 2026
188.20
196.60
188.20
196.60
196.60
+2.50%
0
0.00
Jun 01, 2026
191.80
191.80
191.80
191.80
191.80
+2.35%
7
3.61
May 29, 2026
188.20
188.20
187.40
187.40
187.40
-1.26%
0
0.00
May 28, 2026
188.50
189.80
188.50
189.80
189.80
-0.72%
0
0.00
May 27, 2026
189.00
191.30
189.00
191.30
191.18
-0.73%
0
0.00
May 26, 2026
187.40
192.70
187.40
192.70
192.57
+2.88%
0
0.00
May 25, 2026
183.40
187.30
183.40
187.30
187.18
+1.13%
0
0.00
May 22, 2026
178.80
185.20
178.80
185.20
185.08
+3.18%
0
0.00
May 21, 2026
174.50
179.50
174.50
179.50
179.38
+2.98%
0
0.00
May 20, 2026
164.70
174.30
164.70
174.30
174.19
+2.05%
0
0.00
May 19, 2026
170.80
170.80
170.80
170.80
170.69
-0.64%
0
0.00
May 18, 2026
172.50
172.50
171.90
171.90
171.79
-1.94%
0
0.00
May 15, 2026
178.20
178.20
175.30
175.30
175.19
-1.57%
0
0.00
May 14, 2026
178.10
178.10
178.10
178.10
177.98
+4.15%
0
0.00
May 13, 2026
171.00
171.00
171.00
171.00
170.89
+0.65%
0
0.00
May 12, 2026
169.90
169.90
169.90
169.90
169.79
-0.41%
0
0.00
May 11, 2026
166.70
170.60
166.70
170.60
170.49
+1.55%
0
0.00
May 08, 2026
160.60
168.00
160.60
168.00
167.89
+1.63%
0
0.00
May 07, 2026
165.30
165.30
165.30
165.30
165.19
-0.30%
0
0.00
May 06, 2026
165.80
165.80
165.80
165.80
165.69
-1.13%
0
0.00
May 05, 2026
160.00
167.70
160.00
167.70
167.59
+4.03%
0
0.00
May 04, 2026
158.30
161.20
158.30
161.20
161.10
+3.07%
0
0.00
May 01, 2026
156.40
156.40
144.80
156.40
156.30
0.00%
0
0.00
Apr 30, 2026
144.80
156.40
144.80
156.40
156.30
+4.55%
0
0.00
Apr 29, 2026
149.60
149.60
149.60
149.60
149.50
-1.90%
0
0.00
Apr 28, 2026
152.80
152.80
152.50
152.50
152.40
-2.12%
0
0.00
Apr 27, 2026
155.90
155.90
155.80
155.80
155.70
+0.84%
0
0.00
Apr 24, 2026
154.50
154.50
154.50
154.50
154.40
-0.26%
0
0.00
Apr 23, 2026
150.10
154.90
150.10
154.90
154.80
+1.77%
0
0.00
Apr 22, 2026
150.30
152.20
150.30
152.20
152.10
+0.66%
0
0.00
Apr 21, 2026
151.60
151.60
151.20
151.20
151.10
-1.37%
0
0.00
Apr 20, 2026
151.50
153.30
151.50
153.30
153.20
+0.33%
0
0.00
Apr 17, 2026
139.60
152.80
139.60
152.80
152.70
+8.52%
0
0.00
Apr 16, 2026
136.10
140.80
136.10
140.80
140.71
+2.85%
0
0.00
Apr 15, 2026
138.10
138.30
136.90
136.90
136.81
-2.00%
80
75.22
Apr 14, 2026
140.10
140.10
139.70
139.70
139.61
+2.05%
0
0.00
Apr 13, 2026
136.90
136.90
136.90
136.90
136.81
-1.16%
0
0.00
Apr 10, 2026
137.20
138.50
137.20
138.50
138.41
-0.14%
0
0.00
Apr 09, 2026
136.80
138.70
136.80
138.70
138.61
+0.36%
10
10.68
Apr 08, 2026
130.30
138.20
130.30
138.20
138.11
+7.21%
0
0.00
Apr 07, 2026
127.20
128.90
127.20
128.90
128.82
+0.70%
0
0.00
Apr 06, 2026
128.00
128.00
125.00
128.00
127.92
0.00%
0
0.00
Apr 03, 2026
128.00
128.00
125.00
128.00
127.92
0.00%
0
0.00
Apr 02, 2026
125.00
128.00
125.00
128.00
127.92
0.00%
0
0.00
Apr 01, 2026
124.00
128.00
124.00
128.00
127.92
+3.23%
0
0.00
Mar 31, 2026
120.00
124.00
120.00
124.00
123.92
+4.20%
0
0.00
Mar 30, 2026
122.00
122.00
119.00
119.00
118.92
-2.46%
0
0.00
Rows: