BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	38.24	38.48	38.24	38.43	38.43	0.55%	292,288
Sep 19, 2025	38.14	38.27	38.08	38.22	38.22	0.68%	20,690
Sep 18, 2025	37.94	38.03	37.94	37.96	37.96	0.61%	18,072
Sep 17, 2025	37.66	37.76	37.65	37.73	37.73	0.40%	15,340
Sep 16, 2025	37.66	37.66	37.55	37.58	37.58	-0.16%	14,832
Sep 15, 2025	37.52	37.64	37.52	37.64	37.64	1.18%	16,442
Sep 12, 2025	37.27	37.30	37.20	37.20	37.20	-0.32%	18,847
Sep 11, 2025	37.13	37.36	37.13	37.32	37.32	1.28%	23,228
Sep 10, 2025	37.23	37.23	36.78	36.85	36.85	-0.91%	24,350
Sep 9, 2025	37.06	37.19	37.04	37.19	37.19	0.30%	12,532
Sep 8, 2025	37.08	37.11	37.01	37.08	37.08	0.42%	24,781
Sep 5, 2025	36.82	36.95	36.74	36.93	36.93	0.26%	18,584
Sep 4, 2025	36.65	36.83	36.45	36.83	36.83	0.40%	21,720
Sep 3, 2025	36.56	36.68	36.53	36.68	36.68	0.61%	27,408
Sep 2, 2025	36.27	36.46	36.27	36.46	36.46	-0.71%	9,662
Aug 29, 2025	36.69	36.72	36.69	36.72	36.72	-0.36%	5,489
Aug 28, 2025	36.68	36.87	36.68	36.85	36.85	0.77%	9,885
Aug 27, 2025	36.49	36.59	36.49	36.57	36.57	0.63%	22,465
Aug 26, 2025	36.26	36.41	36.24	36.34	36.34	0.09%	16,354
Aug 25, 2025	36.44	36.46	36.28	36.31	36.31	-0.57%	14,574
Aug 22, 2025	36.47	36.56	36.47	36.52	36.52	1.56%	9,240
Aug 21, 2025	36.02	36.02	35.84	35.96	35.96	-0.40%	15,231
Aug 20, 2025	36.03	36.15	36.03	36.10	36.10	-0.30%	10,535
Aug 19, 2025	36.48	36.48	36.15	36.21	36.21	-0.29%	23,190
Aug 18, 2025	36.31	36.32	36.25	36.32	36.32	0.16%	14,601
Aug 15, 2025	36.25	36.32	36.25	36.26	36.26	-0.19%	6,124
Aug 14, 2025	36.38	36.38	36.29	36.33	36.33	-0.41%	5,390
Aug 13, 2025	36.34	36.49	36.29	36.48	36.48	0.89%	13,812
Aug 12, 2025	35.88	36.16	35.88	36.15	36.15	1.21%	12,067
Aug 11, 2025	35.98	36.06	35.72	35.72	35.72	-0.70%	29,618
Aug 8, 2025	35.99	36.02	35.97	35.97	35.97	-0.93%	7,368
Aug 7, 2025	36.81	36.81	36.02	36.31	36.31	-1.68%	15,766
Aug 6, 2025	36.71	36.96	36.71	36.93	36.93	0.87%	277,120
Aug 5, 2025	36.80	36.80	36.61	36.61	36.61	-0.91%	36,041
Aug 4, 2025	36.70	36.95	36.70	36.95	36.95	1.53%	29,255
Aug 1, 2025	36.31	36.40	36.31	36.39	36.39	-1.52%	14,603
Jul 31, 2025	37.33	37.33	36.95	36.95	36.95	-0.64%	11,144
Jul 30, 2025	37.24	37.24	37.02	37.19	37.19	-0.36%	9,922
Jul 29, 2025	37.33	37.34	37.33	37.33	37.33	-0.84%	39,808
Jul 28, 2025	37.68	37.68	37.60	37.64	37.64	0.25%	29,816
Jul 25, 2025	37.55	37.55	37.55	37.55	37.55	0.41%	8,500
Jul 24, 2025	37.46	37.46	37.39	37.39	37.39	0.58%	6,125
Jul 23, 2025	37.21	37.22	37.17	37.18	37.18	0.61%	33,271
Jul 22, 2025	36.80	36.96	36.74	36.95	36.95	0.15%	17,380
Jul 21, 2025	36.95	37.04	36.89	36.89	36.89	0.16%	8,118
Jul 18, 2025	36.98	36.99	36.77	36.83	36.83	0.03%	17,480
Jul 17, 2025	36.81	36.87	36.80	36.82	36.82	0.57%	11,519
Jul 16, 2025	36.46	36.64	36.39	36.61	36.61	0.30%	9,113
Jul 15, 2025	36.65	36.67	36.50	36.50	36.50	-0.50%	12,554
Jul 14, 2025	36.45	36.74	36.45	36.68	36.68	0.67%	24,061