BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.62	47.62	47.39	47.42	47.42	-0.55%	8,683
Feb 20, 2025	47.59	47.68	47.59	47.68	47.68	-0.04%	6,879
Feb 19, 2025	47.60	47.70	47.60	47.70	47.70	0.16%	10,051
Feb 18, 2025	47.65	47.65	47.56	47.62	47.62	0.07%	14,405
Feb 14, 2025	47.55	47.62	47.55	47.59	47.59	0.11%	3,714
Feb 13, 2025	47.44	47.54	47.42	47.54	47.54	0.34%	7,860
Feb 12, 2025	47.25	47.38	47.25	47.38	47.38	-0.05%	8,774
Feb 11, 2025	47.32	47.41	47.32	47.40	47.40	0.02%	2,324
Feb 10, 2025	47.35	47.39	47.29	47.39	47.39	0.39%	7,025
Feb 7, 2025	47.43	47.43	47.20	47.21	47.21	-0.32%	1,295
Feb 6, 2025	47.31	47.37	47.27	47.36	47.36	0.23%	2,563
Feb 5, 2025	47.04	47.25	47.04	47.25	47.25	0.30%	7,399
Feb 4, 2025	46.91	47.12	46.91	47.11	47.11	0.33%	6,335
Feb 3, 2025	46.75	47.04	46.60	46.95	46.95	-0.35%	17,439
Jan 31, 2025	47.29	47.29	47.08	47.12	47.12	-0.08%	7,146
Jan 30, 2025	47.14	47.25	47.10	47.16	47.16	0.23%	3,577
Jan 29, 2025	47.09	47.09	46.99	47.05	47.05	-0.11%	5,718
Jan 28, 2025	47.07	47.17	47.07	47.10	47.10	0.39%	7,760
Jan 27, 2025	46.86	46.92	46.84	46.92	46.92	-0.67%	1,905
Jan 24, 2025	47.28	47.28	47.21	47.23	47.23	-0.01%	3,274
Jan 23, 2025	47.17	47.24	47.17	47.24	47.24	0.08%	6,685
Jan 22, 2025	47.19	47.21	47.14	47.20	47.20	0.29%	3,412
Jan 21, 2025	46.92	47.11	46.90	47.06	47.06	0.45%	12,446
Jan 17, 2025	46.87	46.88	46.85	46.85	46.85	0.58%	1,061
Jan 16, 2025	46.59	46.72	46.55	46.58	46.58	-0.15%	13,025
Jan 15, 2025	46.54	46.65	46.49	46.65	46.65	1.36%	5,884
Jan 14, 2025	46.11	46.18	45.89	46.02	46.02	0.07%	14,051
Jan 13, 2025	45.70	45.99	45.65	45.99	45.99	0.13%	3,700
Jan 10, 2025	46.12	46.12	45.78	45.93	45.93	-0.95%	57,335
Jan 8, 2025	46.17	46.37	46.16	46.37	46.37	0.17%	1,661
Jan 7, 2025	46.75	46.78	46.29	46.29	46.29	-0.64%	21,995
Jan 6, 2025	46.54	46.75	46.54	46.59	46.59	0.26%	4,330
Jan 3, 2025	46.21	46.48	46.21	46.47	46.47	0.89%	57,819
Jan 2, 2025	46.20	46.35	45.92	46.06	46.06	-0.18%	8,898
Dec 31, 2024	46.24	46.27	46.14	46.14	46.14	-0.33%	1,927
Dec 30, 2024	46.06	46.33	46.06	46.29	46.29	-0.43%	5,680
Dec 27, 2024	46.51	46.51	46.34	46.49	46.49	-0.43%	2,294
Dec 26, 2024	46.63	46.72	46.61	46.69	46.69	0.03%	6,697
Dec 24, 2024	46.48	46.68	46.48	46.68	46.68	0.60%	6,791
Dec 23, 2024	46.23	46.40	46.12	46.40	46.40	0.43%	9,571
Dec 20, 2024	45.88	46.39	45.88	46.20	46.20	0.83%	14,586
Dec 19, 2024	45.99	46.01	45.82	45.82	45.82	-0.32%	10,085
Dec 18, 2024	46.58	46.65	45.93	45.97	45.97	-1.44%	22,307
Dec 17, 2024	46.65	46.66	46.61	46.64	46.64	-0.13%	1,995
Dec 16, 2024	46.66	46.77	46.65	46.70	46.70	0.09%	6,464
Dec 13, 2024	46.74	46.74	46.57	46.65	46.65	0.03%	1,889
Dec 12, 2024	46.69	46.69	46.59	46.64	46.64	-0.13%	4,712
Dec 11, 2024	46.66	46.75	46.64	46.70	46.70	0.29%	5,948
Dec 10, 2024	46.58	46.61	46.53	46.56	46.56	-0.02%	3,091
Dec 9, 2024	46.74	46.74	46.55	46.57	46.57	-0.21%	3,184
Dec 6, 2024	46.68	46.72	46.63	46.67	46.67	0.07%	2,194
Dec 5, 2024	46.66	46.66	46.59	46.63	46.63	-0.04%	9,004
Dec 4, 2024	46.72	46.72	46.59	46.65	46.65	0.24%	2,341
Dec 3, 2024	46.50	46.63	46.50	46.54	46.54	-0.04%	8,784
Dec 2, 2024	46.49	46.56	46.49	46.56	46.56	0.08%	19,687
Nov 29, 2024	46.53	46.53	46.53	46.53	46.53	0.29%	234
Nov 27, 2024	46.37	46.40	46.32	46.39	46.39	-0.09%	6,679
Nov 26, 2024	46.34	46.45	46.32	46.43	46.43	0.26%	4,821
Nov 25, 2024	46.29	46.31	46.24	46.31	46.31	0.21%	4,098
Nov 22, 2024	46.14	46.22	46.12	46.22	46.22	0.28%	6,348
Nov 21, 2024	45.95	46.09	45.94	46.09	46.09	0.30%	3,179
Nov 20, 2024	45.81	45.95	45.77	45.95	45.95	-0.05%	2,763
Nov 19, 2024	45.75	46.01	45.75	45.98	45.98	0.19%	5,213
Nov 18, 2024	45.79	45.97	45.79	45.89	45.89	0.24%	4,121
Nov 15, 2024	45.97	45.97	45.71	45.78	45.78	-0.64%	3,781
Nov 14, 2024	46.12	46.22	46.04	46.08	46.08	-0.18%	4,459
Nov 13, 2024	46.11	46.26	46.09	46.16	46.16	0.06%	7,362
Nov 12, 2024	46.21	46.21	46.10	46.14	46.14	-0.02%	3,770
Nov 11, 2024	46.23	46.23	46.11	46.15	46.15	-0.03%	7,238
Nov 8, 2024	46.13	46.20	46.11	46.16	46.16	0.17%	14,443
Nov 7, 2024	45.95	46.16	45.95	46.08	46.08	0.36%	7,997
Nov 6, 2024	45.83	45.92	45.82	45.92	45.92	1.41%	2,599
Nov 5, 2024	45.13	45.28	45.13	45.28	45.28	0.78%	15,919
Nov 4, 2024	44.95	45.01	44.89	44.93	44.93	-0.14%	7,072
Nov 1, 2024	45.07	45.17	44.98	44.99	44.99	0.22%	27,399
Oct 31, 2024	44.99	45.02	44.89	44.89	44.89	-1.08%	9,300
Oct 30, 2024	45.44	45.49	45.37	45.38	45.38	-0.19%	30,492
Oct 29, 2024	45.34	45.49	45.33	45.47	45.47	0.08%	4,502
Oct 28, 2024	45.43	45.48	45.41	45.43	45.43	0.23%	6,773
Oct 25, 2024	45.50	45.50	45.28	45.33	45.33	-0.07%	775
Oct 24, 2024	45.32	45.36	45.30	45.36	45.36	0.17%	1,770
Oct 23, 2024	45.37	45.37	45.10	45.28	45.28	-0.55%	1,353
Oct 22, 2024	45.33	45.53	45.33	45.53	45.53	0.13%	4,257
Oct 21, 2024	45.47	45.47	45.36	45.47	45.47	-0.13%	34,955
Oct 18, 2024	45.53	45.53	45.48	45.53	45.53	0.25%	415
Oct 17, 2024	45.43	45.47	45.41	45.41	45.41	0.18%	29,303
Oct 16, 2024	45.21	45.38	45.20	45.33	45.33	0.17%	11,553
Oct 15, 2024	45.41	45.41	45.22	45.25	45.25	-0.41%	1,908
Oct 14, 2024	45.21	45.44	45.21	45.44	45.44	0.43%	8,736
Oct 11, 2024	45.18	45.25	45.15	45.25	45.25	0.33%	2,699
Oct 10, 2024	45.11	45.11	45.03	45.10	45.10	-0.12%	7,005
Oct 9, 2024	45.02	45.15	45.01	45.15	45.15	0.38%	4,507
Oct 8, 2024	44.87	44.98	44.86	44.98	44.98	0.63%	1,438
Oct 7, 2024	44.84	44.84	44.70	44.70	44.70	-0.56%	1,061
Oct 4, 2024	44.76	44.98	44.76	44.95	44.95	0.54%	5,624
Oct 3, 2024	44.67	44.74	44.61	44.71	44.71	-0.15%	28,762
Oct 2, 2024	44.66	44.80	44.66	44.78	44.78	0.03%	5,671
Oct 1, 2024	44.94	44.94	44.66	44.76	44.76	-0.58%	61,317
Sep 30, 2024	44.84	45.02	44.76	45.02	45.02	0.27%	8,106
Sep 27, 2024	44.96	45.01	44.86	44.90	44.90	-0.09%	15,221