BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	38.35	38.95	38.35	38.95	38.95	0.18%	89
Feb 27, 2026	38.30	38.88	38.30	38.88	38.88	0.03%	258
Feb 26, 2026	38.76	38.91	38.66	38.87	38.87	0.10%	11,360
Feb 25, 2026	38.38	38.83	38.38	38.83	38.83	1.25%	26,984
Feb 24, 2026	38.32	38.36	38.29	38.35	38.35	0.98%	16,283
Feb 23, 2026	38.59	38.59	37.91	37.98	37.98	-1.95%	17,732
Feb 20, 2026	38.53	38.87	38.53	38.74	38.74	0.82%	18,796
Feb 19, 2026	38.26	38.42	38.26	38.42	38.42	-0.35%	6,528
Feb 18, 2026	38.35	38.63	38.35	38.56	38.56	0.62%	17,085
Feb 17, 2026	38.45	38.45	37.89	38.32	38.32	-0.31%	13,833
Feb 13, 2026	38.39	38.65	38.39	38.44	38.44	0.41%	10,339
Feb 12, 2026	38.95	39.11	38.27	38.28	38.28	-1.42%	6,993
Feb 11, 2026	39.30	39.30	38.81	38.83	38.83	-0.54%	9,490
Feb 10, 2026	39.17	39.32	39.04	39.04	39.04	-0.36%	10,132
Feb 9, 2026	38.84	39.26	38.83	39.18	39.18	0.54%	225,805
Feb 6, 2026	38.69	38.99	38.37	38.97	38.97	1.80%	31,906
Feb 5, 2026	38.47	38.50	38.21	38.28	38.28	-1.44%	243,318
Feb 4, 2026	38.82	38.99	38.56	38.84	38.84	-0.04%	18,036
Feb 3, 2026	39.10	39.12	38.64	38.86	38.86	-2.64%	13,539
Feb 2, 2026	39.83	39.98	39.83	39.91	39.91	0.96%	14,671
Jan 30, 2026	39.65	39.73	39.34	39.53	39.53	-0.65%	15,341
Jan 29, 2026	39.78	39.80	39.47	39.79	39.79	-1.12%	12,818
Jan 28, 2026	40.23	40.35	40.23	40.24	40.24	-0.22%	22,603
Jan 27, 2026	40.41	40.42	40.33	40.33	40.33	-0.05%	25,479
Jan 26, 2026	40.26	40.42	40.26	40.35	40.35	0.41%	10,195
Jan 23, 2026	40.30	40.30	40.10	40.18	40.18	0.01%	9,402
Jan 22, 2026	40.26	40.26	40.10	40.18	40.18	1.20%	6,713
Jan 21, 2026	39.32	39.86	39.26	39.71	39.71	1.44%	16,468
Jan 20, 2026	39.56	39.64	39.14	39.14	39.14	-2.51%	82,924
Jan 16, 2026	40.15	40.17	40.13	40.15	40.15	-0.13%	9,487
Jan 15, 2026	40.47	40.47	40.17	40.20	40.20	-0.07%	18,675
Jan 14, 2026	40.13	40.23	39.94	40.23	40.23	-0.59%	10,920
Jan 13, 2026	40.69	40.69	40.34	40.47	40.47	-0.37%	8,529
Jan 12, 2026	40.46	40.65	40.46	40.62	40.62	-	23,170
Jan 9, 2026	40.62	40.66	40.44	40.62	40.62	0.13%	16,507
Jan 8, 2026	40.51	40.66	40.51	40.57	40.57	-0.22%	19,349
Jan 7, 2026	40.92	40.92	40.66	40.66	40.66	0.08%	16,948
Jan 6, 2026	40.49	40.63	40.38	40.63	40.63	0.78%	13,825
Jan 5, 2026	40.16	40.46	40.16	40.31	40.31	0.78%	24,971
Jan 2, 2026	40.36	40.36	39.83	40.00	40.00	-0.32%	10,145
Dec 31, 2025	40.34	40.35	40.13	40.13	40.13	-0.86%	5,712
Dec 30, 2025	40.50	40.54	40.48	40.48	40.48	-0.18%	4,288
Dec 29, 2025	40.50	40.62	40.50	40.55	40.55	-0.44%	5,810
Dec 26, 2025	40.73	40.74	40.69	40.73	40.73	-0.05%	9,535
Dec 24, 2025	40.63	40.76	40.63	40.75	40.75	0.13%	5,310
Dec 23, 2025	40.64	40.70	40.63	40.70	40.70	0.19%	8,469
Dec 22, 2025	40.52	40.63	40.52	40.62	40.62	0.85%	300,668
Dec 19, 2025	40.14	40.28	40.14	40.28	40.28	0.62%	10,765
Dec 18, 2025	40.12	40.20	40.00	40.03	40.03	1.10%	13,188
Dec 17, 2025	39.91	39.91	39.60	39.60	39.60	-1.53%	13,563