BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.62	42.62	42.24	42.24	42.24	0.50%	7,255
Nov 5, 2026	43.56	43.56	42.03	42.03	42.03	-5.27%	21,192
Nov 4, 2026	44.52	44.52	44.37	44.37	44.37	1.44%	42,486
Nov 3, 2026	43.78	43.78	43.74	43.74	43.74	0.73%	19,693
Nov 2, 2026	44.09	44.09	43.42	43.42	43.42	-0.59%	5,949
Oct 30, 2026	43.44	43.68	43.44	43.68	43.68	-2.53%	6,453
Oct 29, 2026	44.91	44.91	44.72	44.81	44.81	-0.38%	10,750
Oct 28, 2026	44.77	45.00	44.73	44.99	44.99	0.70%	7,896
Oct 27, 2026	44.39	44.74	44.39	44.68	44.68	1.13%	10,453
Oct 26, 2026	43.89	44.26	43.89	44.18	44.18	0.91%	16,200
Oct 23, 2026	43.79	43.81	43.76	43.78	43.78	-0.68%	7,287
Oct 22, 2026	44.03	44.08	43.96	44.08	44.08	-1.74%	7,187
Oct 21, 2026	44.75	44.87	44.75	44.86	44.86	0.63%	6,610
Oct 20, 2026	44.88	44.88	44.58	44.58	44.58	0.09%	5,938
Oct 19, 2026	44.63	44.66	44.54	44.54	44.54	0.60%	4,807
Oct 16, 2026	44.25	44.29	44.24	44.27	44.27	-1.56%	2,677
Oct 15, 2026	44.80	45.05	44.78	44.98	44.98	0.26%	10,842
Oct 14, 2026	45.22	45.37	44.86	44.86	44.86	-1.74%	5,141
Oct 13, 2026	45.57	45.72	45.57	45.65	45.65	-0.15%	6,589
Oct 12, 2026	45.94	45.94	45.69	45.72	45.72	-0.45%	9,062
Oct 9, 2026	45.94	45.98	45.93	45.93	45.93	0.87%	3,075
Oct 8, 2026	45.59	45.83	45.45	45.53	45.53	-0.84%	8,422
Oct 7, 2026	45.93	45.93	45.86	45.92	45.92	-0.23%	6,281
Oct 6, 2026	46.04	46.06	46.02	46.02	46.02	0.89%	4,443
Oct 5, 2026	45.71	45.72	45.62	45.62	45.62	0.60%	5,815
Oct 2, 2026	45.48	45.51	45.22	45.35	45.35	0.80%	13,605
Oct 1, 2026	44.75	45.09	44.75	44.99	44.99	0.20%	14,405
Sep 30, 2026	45.23	45.29	44.90	44.90	44.90	-0.38%	10,901
Sep 29, 2026	45.18	45.18	45.03	45.07	45.07	0.02%	8,490
Sep 28, 2026	45.11	45.14	45.00	45.06	45.06	-0.80%	14,258
Sep 25, 2026	45.39	45.42	45.37	45.42	45.42	0.81%	5,280
Sep 24, 2026	44.82	45.12	44.82	45.06	45.06	0.06%	41,203
Sep 23, 2026	45.03	45.08	45.02	45.03	45.03	-0.85%	175,238
Sep 22, 2026	45.47	45.47	45.42	45.42	45.42	0.31%	178,496
Sep 21, 2026	44.65	45.35	44.65	45.28	45.28	2.08%	17,309
Sep 18, 2026	44.16	44.35	44.10	44.35	44.35	0.54%	28,324
Sep 17, 2026	44.08	44.12	44.04	44.12	44.12	1.27%	6,158
Sep 16, 2026	43.34	43.57	43.34	43.56	43.56	-0.05%	11,618
Sep 15, 2026	43.92	43.92	43.56	43.58	43.58	-0.58%	15,535
Sep 14, 2026	43.88	43.95	43.83	43.83	43.83	-0.87%	14,158
Sep 11, 2026	44.28	44.28	44.22	44.22	44.22	1.02%	32,782
Sep 10, 2026	43.90	43.93	43.77	43.77	43.77	-1.11%	9,256
Sep 9, 2026	44.30	44.33	44.26	44.26	44.26	-0.30%	5,015
Sep 8, 2026	44.47	44.55	44.39	44.39	44.39	-0.58%	23,836
Sep 4, 2026	44.60	44.65	44.60	44.65	44.65	0.29%	5,875
Sep 3, 2026	44.46	44.53	44.45	44.52	44.52	0.84%	72,948
Sep 2, 2026	43.98	44.19	43.98	44.16	44.16	0.49%	10,046
Sep 1, 2026	44.00	44.12	43.85	43.94	43.94	-1.12%	10,172
Aug 31, 2026	44.34	44.44	44.34	44.44	44.44	-0.32%	5,185
Aug 28, 2026	44.69	44.69	44.56	44.58	44.58	-0.39%	22,033