BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	44.67	44.76	44.65	44.76	44.75	0.39%	11,163
Aug 26, 2026	44.50	44.65	44.43	44.58	44.58	-0.01%	19,784
Aug 25, 2026	44.52	44.59	44.50	44.59	44.58	0.55%	19,260
Aug 24, 2026	44.33	44.37	44.33	44.34	44.34	-0.58%	10,252
Aug 21, 2026	44.64	44.64	44.60	44.60	44.60	0.56%	4,243
Aug 20, 2026	44.57	44.67	44.34	44.36	44.35	-0.70%	5,896
Aug 19, 2026	44.76	44.78	44.67	44.67	44.67	-0.06%	16,964
Aug 18, 2026	44.81	44.81	44.66	44.70	44.70	-1.12%	7,022
Aug 17, 2026	45.33	45.33	45.20	45.20	45.20	-0.08%	4,649
Aug 14, 2026	45.36	45.36	45.16	45.24	45.24	-0.33%	8,097
Aug 13, 2026	45.43	45.45	45.34	45.39	45.39	0.82%	4,385
Aug 12, 2026	45.00	45.06	45.00	45.02	45.02	0.72%	9,533
Aug 11, 2026	44.94	44.94	44.67	44.70	44.70	-0.29%	5,165
Aug 10, 2026	44.88	44.98	44.81	44.83	44.83	-0.03%	9,951
Aug 7, 2026	44.75	44.84	44.75	44.84	44.84	0.46%	5,699
Aug 6, 2026	44.64	44.74	44.61	44.64	44.63	-0.44%	6,781
Aug 5, 2026	44.99	44.99	44.83	44.83	44.83	-0.02%	6,827
Aug 4, 2026	44.17	44.96	44.17	44.84	44.84	2.57%	9,352
Aug 3, 2026	43.20	43.76	43.20	43.72	43.71	1.14%	11,681
Jul 31, 2026	43.26	43.26	43.22	43.23	43.22	0.74%	12,735
Jul 30, 2026	42.80	42.94	42.80	42.91	42.90	1.72%	959
Jul 29, 2026	42.72	42.72	42.18	42.18	42.18	-2.02%	3,364
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	43.45	-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	43.93	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	43.37	-1.00%	10,635