BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	30.48	30.76	29.89	30.21	30.21	-2.27%	17,880
Apr 15, 2025	31.11	31.11	30.82	30.91	30.91	0.27%	9,641
Apr 14, 2025	31.01	31.01	30.63	30.83	30.83	0.82%	12,047
Apr 11, 2025	30.49	30.66	30.49	30.58	30.58	1.35%	10,224
Apr 10, 2025	29.56	30.17	29.56	30.17	30.17	-3.66%	15,167
Apr 9, 2025	28.32	31.32	28.32	31.32	31.32	10.25%	26,387
Apr 8, 2025	29.95	29.95	28.05	28.41	28.41	-1.50%	23,086
Apr 7, 2025	27.65	29.03	27.57	28.84	28.84	-0.17%	22,847
Apr 4, 2025	29.56	29.56	28.89	28.89	28.89	-5.90%	19,994
Apr 3, 2025	31.17	31.19	30.69	30.70	30.70	-5.01%	45,028
Apr 2, 2025	31.66	32.32	31.66	32.32	32.32	0.72%	7,579
Apr 1, 2025	32.04	32.09	31.78	32.09	32.09	0.50%	131,513
Mar 31, 2025	31.27	32.01	31.27	31.93	31.93	0.37%	29,746
Mar 28, 2025	31.93	31.93	31.75	31.81	31.81	-2.18%	2,842
Mar 27, 2025	32.65	32.67	32.52	32.52	32.52	-0.75%	14,970
Mar 26, 2025	32.87	32.87	32.67	32.77	32.77	-1.41%	16,769
Mar 25, 2025	33.21	33.25	33.14	33.23	33.23	0.23%	24,776
Mar 24, 2025	33.10	33.16	33.09	33.16	33.16	1.89%	18,307
Mar 21, 2025	32.15	32.54	32.15	32.54	32.54	0.02%	5,091
Mar 20, 2025	32.64	32.64	32.54	32.54	32.54	-0.14%	6,850
Mar 19, 2025	32.28	32.85	32.28	32.58	32.58	1.33%	19,171
Mar 18, 2025	32.24	32.28	32.11	32.15	32.15	-1.17%	6,949
Mar 17, 2025	32.24	32.63	32.24	32.53	32.53	0.73%	4,257
Mar 14, 2025	31.95	32.29	31.95	32.29	32.29	2.33%	47,179
Mar 13, 2025	31.68	31.70	31.54	31.56	31.56	-1.90%	41,657
Mar 12, 2025	32.15	32.27	32.14	32.17	32.17	0.66%	18,345
Mar 11, 2025	32.00	32.19	31.96	31.96	31.96	-0.85%	23,354
Mar 10, 2025	32.83	32.83	32.18	32.23	32.23	-3.35%	27,331
Mar 7, 2025	33.07	33.43	33.07	33.35	33.35	0.37%	31,363
Mar 6, 2025	33.66	33.66	33.07	33.23	33.23	-2.16%	9,174
Mar 5, 2025	33.56	34.05	33.56	33.96	33.96	1.22%	16,859
Mar 4, 2025	33.56	33.85	33.49	33.55	33.55	-0.94%	16,037
Mar 3, 2025	34.47	34.47	33.69	33.87	33.87	-1.50%	14,119
Feb 28, 2025	34.04	34.39	33.88	34.39	34.39	1.52%	13,003
Feb 27, 2025	34.61	34.64	33.87	33.87	33.87	-1.73%	12,136
Feb 26, 2025	34.72	34.76	34.36	34.47	34.47	-0.09%	14,031
Feb 25, 2025	34.40	34.59	34.40	34.50	34.50	-0.55%	12,935
Feb 24, 2025	34.71	34.84	34.68	34.69	34.69	-0.72%	8,894
Feb 21, 2025	35.53	35.53	34.92	34.94	34.94	-2.29%	14,504
Feb 20, 2025	35.90	35.90	35.55	35.76	35.76	-0.55%	36,841
Feb 19, 2025	35.72	35.98	35.71	35.96	35.96	0.16%	23,742
Feb 18, 2025	35.81	35.90	35.75	35.90	35.90	0.23%	11,514
Feb 14, 2025	35.84	35.84	35.80	35.82	35.82	-0.09%	12,616
Feb 13, 2025	35.51	35.85	35.51	35.85	35.85	1.46%	44,373
Feb 12, 2025	35.18	35.47	35.18	35.34	35.34	-0.18%	18,338
Feb 11, 2025	35.44	35.48	35.40	35.40	35.40	-0.67%	22,917
Feb 10, 2025	35.66	35.67	35.61	35.64	35.64	0.88%	7,441
Feb 7, 2025	35.39	35.39	35.27	35.33	35.33	0.37%	12,684
Feb 6, 2025	35.18	35.21	35.10	35.20	35.20	-0.54%	15,394
Feb 5, 2025	35.21	35.39	35.11	35.39	35.39	-0.22%	17,607