BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	35.40	35.69	35.40	35.69	35.69	0.88%	9,656
Dec 23, 2024	35.10	35.38	34.97	35.38	35.38	0.46%	21,275
Dec 20, 2024	34.74	35.46	34.74	35.22	35.22	1.35%	14,752
Dec 19, 2024	35.02	35.04	34.75	34.75	34.75	-0.32%	23,023
Dec 18, 2024	35.96	36.12	34.86	34.86	34.86	-2.90%	37,240
Dec 17, 2024	35.90	35.94	35.86	35.90	35.90	-0.31%	21,840
Dec 16, 2024	36.07	36.08	36.01	36.01	36.01	0.61%	13,663
Dec 13, 2024	35.79	35.82	35.74	35.79	35.79	-0.47%	12,322
Dec 12, 2024	36.10	36.10	35.96	35.96	35.96	-0.99%	19,738
Dec 11, 2024	36.38	36.41	36.32	36.32	36.32	0.53%	13,506
Dec 10, 2024	36.32	36.33	36.12	36.13	36.13	-0.30%	21,174
Dec 9, 2024	36.17	36.33	36.17	36.24	36.24	-0.21%	14,918
Dec 6, 2024	36.38	36.38	36.30	36.32	36.32	0.72%	7,258
Dec 5, 2024	36.30	36.30	36.01	36.06	36.06	-0.55%	22,431
Dec 4, 2024	35.92	36.29	35.92	36.26	36.26	1.48%	10,582
Dec 3, 2024	35.60	35.74	35.54	35.73	35.73	0.20%	18,260
Dec 2, 2024	35.67	35.68	35.66	35.66	35.66	0.62%	5,993
Nov 29, 2024	35.43	35.50	35.43	35.44	35.44	0.74%	2,476
Nov 27, 2024	35.20	35.22	35.18	35.18	35.17	-0.57%	10,471
Nov 26, 2024	35.35	35.41	35.32	35.38	35.37	0.20%	16,757
Nov 25, 2024	35.38	35.38	35.26	35.31	35.30	0.74%	13,055
Nov 22, 2024	34.90	35.05	34.90	35.05	35.04	0.34%	16,148
Nov 21, 2024	34.82	34.97	34.81	34.93	34.92	0.92%	16,410
Nov 20, 2024	34.51	34.61	34.35	34.61	34.60	0.03%	9,599
Nov 19, 2024	34.53	34.60	34.53	34.60	34.59	0.85%	17,993
Nov 18, 2024	34.22	34.40	34.20	34.31	34.30	0.32%	13,583
Nov 15, 2024	34.54	34.54	34.17	34.20	34.19	-1.64%	16,253
Nov 14, 2024	35.05	35.05	34.77	34.77	34.76	-0.75%	17,740
Nov 13, 2024	35.14	35.14	35.02	35.03	35.02	0.01%	66,447
Nov 12, 2024	35.06	35.08	35.03	35.03	35.02	-0.28%	14,326
Nov 11, 2024	35.14	35.15	35.06	35.13	35.12	0.83%	11,121
Nov 8, 2024	34.76	34.84	34.76	34.84	34.83	0.64%	26,501
Nov 7, 2024	34.58	34.65	34.58	34.62	34.61	0.99%	12,540
Nov 6, 2024	34.16	34.31	34.04	34.28	34.27	2.40%	22,854
Nov 5, 2024	33.51	33.51	33.45	33.48	33.46	1.08%	9,476
Nov 4, 2024	33.20	33.26	33.11	33.12	33.11	-0.15%	7,795
Nov 1, 2024	33.32	33.32	33.13	33.17	33.16	0.45%	10,342
Oct 31, 2024	33.31	33.31	32.97	33.02	33.01	-1.52%	25,091
Oct 30, 2024	33.61	33.62	33.53	33.53	33.52	-0.53%	28,339
Oct 29, 2024	33.60	33.76	33.60	33.71	33.70	0.44%	7,567
Oct 28, 2024	33.65	33.65	33.56	33.56	33.55	-	5,953
Oct 25, 2024	33.93	33.94	33.56	33.56	33.55	-0.15%	8,667
Oct 24, 2024	33.64	33.69	33.61	33.61	33.60	0.93%	28,570
Oct 23, 2024	33.19	33.32	33.18	33.30	33.29	-1.45%	9,857
Oct 22, 2024	33.77	33.85	33.77	33.79	33.78	-0.47%	19,540
Oct 21, 2024	33.87	33.95	33.87	33.95	33.94	0.12%	5,829
Oct 18, 2024	33.88	33.91	33.88	33.91	33.90	0.77%	10,160
Oct 17, 2024	33.79	33.79	33.65	33.65	33.64	-0.06%	10,293
Oct 16, 2024	33.64	33.71	33.60	33.67	33.66	-0.09%	13,403
Oct 15, 2024	33.64	33.71	33.64	33.70	33.69	-1.05%	4,105
Oct 14, 2024	33.90	34.08	33.90	34.06	34.05	0.86%	11,576
Oct 11, 2024	33.77	33.80	33.77	33.77	33.76	0.63%	13,939
Oct 10, 2024	33.55	33.56	33.53	33.56	33.55	0.06%	15,819
Oct 9, 2024	33.36	33.56	33.36	33.54	33.53	0.57%	9,806
Oct 8, 2024	33.35	33.36	33.35	33.35	33.34	1.03%	5,422
Oct 7, 2024	33.23	33.23	33.01	33.01	33.00	-0.90%	4,082
Oct 4, 2024	33.14	33.31	33.12	33.31	33.30	0.79%	5,230
Oct 3, 2024	32.97	33.05	32.95	33.05	33.04	-0.03%	5,506
Oct 2, 2024	33.01	33.09	33.01	33.06	33.05	0.33%	15,203
Oct 1, 2024	33.05	33.07	32.95	32.95	32.94	-0.85%	20,557
Sep 30, 2024	33.14	33.28	33.09	33.23	33.22	0.43%	3,750
Sep 27, 2024	33.21	33.22	33.09	33.09	33.08	-0.21%	13,014
Sep 26, 2024	33.28	33.28	32.98	33.16	33.15	0.42%	9,908
Sep 25, 2024	33.03	33.05	32.99	33.02	33.01	-0.39%	10,201
Sep 24, 2024	32.88	33.15	32.88	33.15	33.14	0.53%	5,875
Sep 23, 2024	32.92	32.98	32.92	32.98	32.96	0.66%	4,883
Sep 20, 2024	32.77	32.83	32.69	32.76	32.75	-0.52%	4,309
Sep 19, 2024	32.85	33.03	32.85	32.93	32.92	1.82%	8,041
Sep 18, 2024	32.61	32.61	32.34	32.34	32.33	-0.46%	6,200
Sep 17, 2024	32.66	32.66	32.46	32.49	32.48	-0.09%	3,629
Sep 16, 2024	32.45	32.54	32.45	32.52	32.51	-0.17%	5,765
Sep 13, 2024	32.44	32.58	32.44	32.58	32.56	0.51%	11,389
Sep 12, 2024	32.36	32.41	32.34	32.41	32.40	0.40%	20,556
Sep 11, 2024	31.84	32.29	31.84	32.28	32.27	1.13%	14,063
Sep 10, 2024	31.74	31.92	31.74	31.92	31.91	0.60%	7,008
Sep 9, 2024	31.66	31.75	31.64	31.73	31.72	1.25%	9,719
Sep 6, 2024	31.45	31.45	31.34	31.34	31.33	-1.66%	2,874
Sep 5, 2024	31.96	32.03	31.87	31.87	31.86	-	5,011
Sep 4, 2024	31.74	32.04	31.74	31.87	31.86	0.09%	11,271
Sep 3, 2024	32.24	32.24	31.77	31.84	31.83	-2.10%	4,944
Aug 30, 2024	32.50	32.52	32.25	32.52	32.51	1.03%	13,298
Aug 29, 2024	32.36	32.54	32.17	32.19	32.17	0.01%	7,652
Aug 28, 2024	32.37	32.37	32.03	32.19	32.17	-0.59%	20,643
Aug 27, 2024	32.27	32.43	32.27	32.38	32.36	0.28%	6,399
Aug 26, 2024	32.42	32.42	32.23	32.29	32.27	-0.37%	6,033
Aug 23, 2024	32.41	32.41	32.22	32.41	32.39	1.12%	11,531
Aug 22, 2024	32.47	32.47	32.03	32.05	32.03	-1.45%	12,865
Aug 21, 2024	32.50	32.55	32.46	32.52	32.50	0.40%	6,363
Aug 20, 2024	32.41	32.44	32.37	32.39	32.37	-0.06%	14,394
Aug 19, 2024	32.23	32.44	32.22	32.41	32.39	1.00%	21,245
Aug 16, 2024	32.07	32.10	32.05	32.09	32.07	0.22%	10,015
Aug 15, 2024	31.72	32.05	31.72	32.02	32.00	1.55%	15,912
Aug 14, 2024	31.48	31.53	31.45	31.53	31.51	0.16%	23,493
Aug 13, 2024	31.46	31.48	31.41	31.48	31.46	1.93%	15,739
Aug 12, 2024	30.89	30.89	30.88	30.89	30.87	0.37%	4,299
Aug 9, 2024	30.81	30.82	30.77	30.77	30.75	0.26%	4,204
Aug 8, 2024	30.67	30.69	30.63	30.69	30.67	2.47%	7,198
Aug 7, 2024	30.16	30.17	29.95	29.95	29.93	-0.76%	10,338
Aug 6, 2024	29.97	30.47	29.97	30.18	30.16	1.51%	6,442
Aug 5, 2024	29.70	29.90	29.62	29.73	29.71	-2.59%	9,261