BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.03	36.12	35.82	36.00	36.00	0.36%	60,836
Jun 26, 2025	35.71	35.88	35.71	35.87	35.87	0.82%	105,532
Jun 25, 2025	35.70	35.70	35.52	35.58	35.58	-0.20%	18,356
Jun 24, 2025	35.39	35.71	35.39	35.65	35.65	1.49%	42,555
Jun 23, 2025	35.04	35.13	34.73	35.13	35.13	0.95%	7,594
Jun 20, 2025	35.18	35.18	34.72	34.80	34.80	-0.42%	7,717
Jun 18, 2025	35.16	35.16	34.92	34.95	34.95	-0.56%	7,769
Jun 17, 2025	35.12	35.18	35.11	35.14	35.14	-0.67%	12,520
Jun 16, 2025	35.48	35.49	35.36	35.38	35.38	1.14%	9,691
Jun 13, 2025	35.04	35.28	34.95	34.98	34.98	-1.09%	7,447
Jun 12, 2025	35.35	35.38	35.35	35.36	35.36	0.56%	5,697
Jun 11, 2025	35.33	35.34	35.08	35.17	35.17	-0.21%	13,338
Jun 10, 2025	35.11	35.28	35.11	35.24	35.24	0.38%	4,449
Jun 9, 2025	35.09	35.15	35.09	35.11	35.11	0.36%	10,155
Jun 6, 2025	34.93	35.00	34.93	34.98	34.98	1.27%	5,057
Jun 5, 2025	34.72	34.82	34.45	34.54	34.54	-0.52%	14,167
Jun 4, 2025	34.79	34.79	34.72	34.72	34.72	-0.08%	10,163
Jun 3, 2025	34.55	34.75	34.55	34.75	34.75	0.55%	9,627
Jun 2, 2025	34.54	34.57	34.52	34.56	34.56	0.04%	8,659
May 30, 2025	34.37	34.56	34.37	34.55	34.55	0.22%	9,513
May 29, 2025	34.55	34.55	34.38	34.47	34.47	-0.17%	10,378
May 28, 2025	34.65	34.67	34.49	34.53	34.53	-0.13%	15,430
May 27, 2025	34.33	34.58	34.33	34.58	34.58	2.11%	7,032
May 23, 2025	33.55	33.93	33.55	33.86	33.86	-0.41%	10,866
May 22, 2025	33.82	34.17	33.82	34.00	34.00	0.34%	11,729
May 21, 2025	34.36	34.36	33.81	33.89	33.89	-1.86%	11,140
May 20, 2025	34.61	34.61	34.37	34.53	34.53	-0.47%	9,422
May 19, 2025	34.33	34.75	34.33	34.69	34.69	-0.02%	14,442
May 16, 2025	34.51	34.70	34.51	34.70	34.70	0.62%	9,628
May 15, 2025	34.33	34.59	34.28	34.48	34.48	0.36%	10,190
May 14, 2025	34.36	34.40	34.34	34.36	34.36	-0.06%	157,317
May 13, 2025	34.43	34.49	34.36	34.38	34.38	1.15%	9,079
May 12, 2025	33.70	34.00	33.70	33.99	33.99	3.68%	13,449
May 9, 2025	32.72	32.86	32.72	32.79	32.79	-0.32%	2,303
May 8, 2025	32.88	33.15	32.78	32.89	32.89	0.21%	5,710
May 7, 2025	32.79	32.82	32.65	32.82	32.82	0.49%	6,416
May 6, 2025	32.57	32.82	32.56	32.66	32.66	-0.73%	7,295
May 5, 2025	32.93	33.05	32.89	32.90	32.90	-0.06%	24,948
May 2, 2025	32.84	32.99	32.84	32.92	32.92	1.95%	9,088
May 1, 2025	32.52	32.68	32.29	32.29	32.29	0.16%	4,456
Apr 30, 2025	31.64	32.31	31.63	32.24	32.24	0.25%	20,865
Apr 29, 2025	32.04	32.20	32.04	32.16	32.16	0.75%	3,948
Apr 28, 2025	32.08	32.08	31.84	31.92	31.92	-0.19%	6,539
Apr 25, 2025	31.65	31.99	31.65	31.98	31.98	1.01%	15,253
Apr 24, 2025	31.19	31.66	31.19	31.66	31.66	2.96%	9,824
Apr 23, 2025	31.22	31.25	30.62	30.75	30.75	1.95%	13,673
Apr 22, 2025	29.65	30.16	29.65	30.16	30.16	2.22%	13,910
Apr 21, 2025	29.84	29.84	29.28	29.51	29.51	-2.54%	6,401
Apr 17, 2025	30.39	30.52	30.27	30.27	30.27	0.21%	7,590
Apr 16, 2025	30.48	30.76	29.89	30.21	30.21	-2.27%	17,880