BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	42.99	43.16	42.87	43.05	43.05	-0.60%	12,186
Jul 27, 2026	43.49	43.49	43.26	43.31	43.31	0.15%	12,397
Jul 24, 2026	43.32	43.42	43.17	43.25	43.24	-0.49%	7,070
Jul 23, 2026	43.39	43.46	43.39	43.46	43.46	-0.85%	3,631
Jul 22, 2026	43.86	43.87	43.83	43.83	43.83	-0.24%	13,224
Jul 21, 2026	43.70	43.94	43.70	43.94	43.94	1.60%	10,978
Jul 20, 2026	43.50	43.50	43.24	43.24	43.24	-0.32%	176,274
Jul 17, 2026	42.99	43.64	42.99	43.38	43.38	-1.00%	10,635
Jul 16, 2026	43.69	43.82	43.69	43.82	43.82	-1.06%	7,012
Jul 15, 2026	44.50	44.54	44.09	44.29	44.29	-0.36%	14,297
Jul 14, 2026	44.52	44.58	44.45	44.45	44.45	0.24%	11,199
Jul 13, 2026	44.65	44.65	44.25	44.35	44.35	-1.27%	4,859
Jul 10, 2026	44.84	44.93	44.84	44.92	44.92	0.23%	8,250
Jul 9, 2026	44.82	44.84	44.70	44.82	44.82	1.00%	5,885
Jul 8, 2026	44.11	44.37	44.11	44.37	44.37	-0.09%	11,439
Jul 7, 2026	44.20	44.42	44.12	44.41	44.41	-0.94%	10,004
Jul 6, 2026	44.74	45.13	44.74	44.83	44.83	0.90%	39,229
Jul 2, 2026	45.06	45.06	44.22	44.43	44.43	-0.69%	14,650
Jul 1, 2026	44.70	44.97	44.70	44.74	44.74	-1.19%	12,791
Jun 30, 2026	44.95	45.39	44.95	45.28	45.28	1.03%	7,427
Jun 29, 2026	43.92	44.82	43.92	44.82	44.82	2.24%	11,008
Jun 26, 2026	43.64	44.14	43.64	43.84	43.84	-0.74%	26,772
Jun 25, 2026	44.37	44.37	44.02	44.17	44.17	1.24%	16,069
Jun 24, 2026	43.72	43.88	43.44	43.63	43.63	-0.13%	12,559
Jun 23, 2026	43.86	43.86	43.64	43.69	43.69	-2.21%	6,624
Jun 22, 2026	44.59	44.68	44.57	44.68	44.68	-0.01%	6,366
Jun 18, 2026	44.71	44.77	44.48	44.68	44.68	1.71%	16,572
Jun 17, 2026	44.41	44.54	43.93	43.93	43.93	-0.61%	18,388
Jun 16, 2026	44.44	44.52	44.20	44.20	44.20	-1.07%	13,471
Jun 15, 2026	44.49	44.74	44.49	44.68	44.68	2.43%	16,448
Jun 12, 2026	43.50	43.75	43.34	43.62	43.62	0.49%	14,694
Jun 11, 2026	42.79	43.50	42.74	43.41	43.41	2.53%	11,176
Jun 10, 2026	43.15	43.15	42.34	42.34	42.34	-1.61%	14,396
Jun 9, 2026	43.35	43.35	42.39	43.03	43.03	-0.44%	17,454
Jun 8, 2026	43.33	43.52	43.15	43.22	43.22	0.69%	22,936
Jun 5, 2026	43.73	43.73	42.88	42.92	42.92	-3.22%	9,953
Jun 4, 2026	44.36	44.52	44.35	44.35	44.35	-0.20%	8,671
Jun 3, 2026	44.36	44.52	44.36	44.44	44.44	-0.29%	8,221
Jun 2, 2026	44.51	44.57	44.46	44.57	44.57	0.66%	13,940
Jun 1, 2026	44.14	44.38	44.14	44.28	44.28	0.44%	10,435
May 29, 2026	44.01	44.09	43.92	44.09	44.09	0.70%	9,555
May 28, 2026	43.48	43.82	43.48	43.78	43.78	0.62%	11,264
May 27, 2026	43.50	43.55	43.42	43.51	43.51	0.25%	5,132
May 26, 2026	43.16	43.47	43.16	43.40	43.40	1.52%	5,847
May 22, 2026	42.90	42.90	42.75	42.75	42.75	0.59%	6,657
May 21, 2026	41.96	42.60	41.96	42.50	42.50	0.59%	6,032
May 20, 2026	41.94	42.25	41.88	42.25	42.25	1.32%	8,791
May 19, 2026	41.74	41.75	41.57	41.70	41.70	-0.52%	7,368
May 18, 2026	42.21	42.21	41.77	41.92	41.92	-0.36%	13,119
May 15, 2026	42.28	42.63	42.07	42.07	42.07	-1.59%	23,847