BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.95	41.97	41.95	41.97	-	0.84%	293
May 7, 2026	41.96	41.96	41.59	41.62	41.62	-0.79%	76
May 6, 2026	41.81	41.95	41.66	41.95	41.95	1.57%	28,057
May 5, 2026	41.18	41.35	41.18	41.30	41.30	1.17%	9,550
May 4, 2026	41.05	41.05	40.82	40.82	40.82	-0.15%	37,821
May 1, 2026	40.96	41.11	40.89	40.89	40.89	0.45%	9,269
Apr 30, 2026	40.31	40.71	40.25	40.70	40.70	1.43%	13,185
Apr 29, 2026	40.18	40.18	40.06	40.13	40.12	0.06%	5,024
Apr 28, 2026	40.18	40.25	40.02	40.10	40.10	-0.98%	27,113
Apr 27, 2026	40.47	40.51	40.47	40.50	40.50	-0.33%	5,425
Apr 24, 2026	40.39	40.63	40.38	40.63	40.63	0.85%	203,677
Apr 23, 2026	40.28	40.30	40.00	40.29	40.29	-0.25%	4,829
Apr 22, 2026	40.18	40.39	40.18	40.39	40.39	1.53%	4,480
Apr 21, 2026	40.08	40.17	39.78	39.78	39.78	-0.79%	15,099
Apr 20, 2026	40.22	40.22	40.05	40.10	40.10	-0.44%	8,618
Apr 17, 2026	40.18	40.32	40.18	40.28	40.28	1.19%	11,629
Apr 16, 2026	39.67	39.80	39.67	39.80	39.80	0.15%	6,842
Apr 15, 2026	39.65	39.75	39.64	39.75	39.75	0.42%	7,857
Apr 14, 2026	39.38	39.58	39.38	39.58	39.58	1.30%	8,846
Apr 13, 2026	38.65	39.07	38.65	39.07	39.07	1.09%	9,041
Apr 10, 2026	38.72	38.79	38.65	38.65	38.65	-0.21%	9,958
Apr 9, 2026	38.51	38.74	38.51	38.73	38.73	0.86%	21,571
Apr 8, 2026	38.36	38.51	38.31	38.40	38.40	3.18%	13,888
Apr 7, 2026	36.80	37.22	36.80	37.22	37.22	0.17%	12,549
Apr 6, 2026	37.16	37.18	37.10	37.15	37.15	0.44%	10,785
Apr 2, 2026	36.32	36.99	36.32	36.99	36.99	0.06%	8,106
Apr 1, 2026	36.84	37.19	36.84	36.97	36.97	1.24%	19,881
Mar 31, 2026	35.86	36.54	35.84	36.52	36.52	3.10%	14,809
Mar 30, 2026	35.67	35.67	35.32	35.42	35.42	-0.70%	43,511
Mar 27, 2026	36.04	36.07	35.64	35.67	35.67	-1.57%	15,009
Mar 26, 2026	36.70	36.70	36.24	36.24	36.24	-2.27%	5,471
Mar 25, 2026	37.35	37.35	37.08	37.08	37.08	-0.05%	5,761
Mar 24, 2026	37.25	37.25	37.10	37.10	37.10	-1.25%	13,271
Mar 23, 2026	37.74	37.80	37.55	37.57	37.57	1.02%	15,488
Mar 20, 2026	37.40	37.40	36.90	37.19	37.19	-1.35%	15,238
Mar 19, 2026	37.63	37.89	37.60	37.70	37.70	-0.56%	9,655
Mar 18, 2026	38.20	38.35	37.91	37.91	37.91	-1.26%	9,140
Mar 17, 2026	38.53	38.58	38.40	38.40	38.39	0.46%	5,873
Mar 16, 2026	38.40	38.40	38.18	38.22	38.22	0.95%	16,846
Mar 13, 2026	38.17	38.25	37.80	37.86	37.86	-0.30%	21,916
Mar 12, 2026	38.18	38.18	37.97	37.98	37.98	-1.58%	8,839
Mar 11, 2026	38.79	38.79	38.47	38.59	38.59	-0.17%	5,318
Mar 10, 2026	38.73	38.91	38.39	38.65	38.65	-0.39%	13,902
Mar 9, 2026	38.04	38.83	37.85	38.80	38.80	0.60%	222,583
Mar 6, 2026	38.44	38.66	38.44	38.57	38.57	-1.08%	4,288
Mar 5, 2026	38.98	38.99	38.65	38.99	38.99	-	5,631
Mar 4, 2026	39.07	39.10	38.99	38.99	38.99	0.81%	21,038
Mar 3, 2026	38.02	38.77	38.01	38.68	38.68	-0.70%	13,038
Mar 2, 2026	38.78	39.01	38.77	38.95	38.95	0.18%	10,383
Feb 27, 2026	38.30	38.88	38.30	38.88	38.88	0.03%	20,671