BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	49.30	49.36	49.16	49.32	-	-0.12%	1,152
Jul 10, 2025	49.27	49.45	49.23	49.38	49.38	0.09%	6,501
Jul 9, 2025	49.30	49.33	49.28	49.33	49.33	0.38%	2,612
Jul 8, 2025	49.12	49.18	49.09	49.14	49.14	0.19%	4,239
Jul 7, 2025	49.20	49.20	49.01	49.05	49.05	-0.64%	4,085
Jul 3, 2025	49.18	49.42	49.18	49.36	49.36	0.52%	5,321
Jul 2, 2025	49.01	49.18	48.94	49.11	49.11	0.29%	8,818
Jul 1, 2025	48.94	49.06	48.93	48.97	48.97	-0.14%	8,109
Jun 30, 2025	48.88	49.04	48.85	49.04	49.04	0.35%	16,631
Jun 27, 2025	48.88	48.88	48.71	48.87	48.87	0.32%	7,808
Jun 26, 2025	48.51	48.74	48.51	48.71	48.71	0.56%	3,308
Jun 25, 2025	48.47	48.54	48.38	48.44	48.44	0.10%	10,263
Jun 24, 2025	48.25	48.50	48.25	48.39	48.39	0.70%	5,803
Jun 23, 2025	47.61	48.05	47.57	48.05	48.05	0.55%	3,411
Jun 20, 2025	47.84	47.95	47.63	47.79	47.79	0.13%	13,798
Jun 18, 2025	47.89	47.99	47.72	47.73	47.73	-0.09%	7,204
Jun 17, 2025	47.98	47.98	47.72	47.77	47.77	-0.52%	3,128
Jun 16, 2025	47.88	48.15	47.88	48.02	48.02	0.67%	29,536
Jun 13, 2025	47.93	47.93	47.64	47.71	47.71	-0.78%	7,234
Jun 12, 2025	47.98	48.13	47.98	48.08	48.08	0.32%	4,329
Jun 11, 2025	48.09	48.14	47.83	47.93	47.93	-0.22%	9,423
Jun 10, 2025	47.85	48.06	47.85	48.03	48.03	0.34%	6,343
Jun 9, 2025	47.66	47.94	47.64	47.87	47.87	-0.08%	11,535
Jun 6, 2025	47.82	47.95	47.76	47.91	47.91	0.78%	3,251
Jun 5, 2025	47.67	47.82	47.39	47.54	47.54	-0.26%	4,199
Jun 4, 2025	47.71	47.76	47.63	47.66	47.66	0.06%	8,362
Jun 3, 2025	47.49	47.70	47.49	47.63	47.63	0.39%	5,747
Jun 2, 2025	47.25	47.48	47.19	47.45	47.45	0.22%	7,257
May 30, 2025	47.27	47.39	47.19	47.34	47.34	0.15%	6,724
May 29, 2025	47.28	47.36	47.18	47.27	47.27	-0.11%	4,611
May 28, 2025	47.37	47.44	47.23	47.32	47.32	-0.04%	14,797
May 27, 2025	47.09	47.39	47.09	47.34	47.34	1.51%	9,437
May 23, 2025	46.60	46.81	46.60	46.64	46.64	-0.61%	5,234
May 22, 2025	47.02	47.13	46.92	46.92	46.92	-0.19%	7,692
May 21, 2025	47.31	47.47	46.80	47.01	47.01	-0.94%	7,985
May 20, 2025	47.55	47.55	47.30	47.46	47.46	-0.13%	2,177
May 19, 2025	47.46	47.55	47.39	47.52	47.52	-0.06%	13,690
May 16, 2025	47.36	47.59	47.36	47.55	47.55	0.60%	458,241
May 15, 2025	47.10	47.36	47.10	47.26	47.26	0.20%	4,980
May 14, 2025	47.11	47.23	47.07	47.17	47.17	0.10%	6,897
May 13, 2025	47.05	47.19	47.05	47.12	47.12	0.56%	2,021
May 12, 2025	46.76	46.86	46.65	46.86	46.86	2.28%	3,968
May 9, 2025	45.76	45.86	45.75	45.82	45.82	-0.05%	3,972
May 8, 2025	45.80	46.06	45.66	45.84	45.84	0.44%	3,561
May 7, 2025	45.67	45.70	45.38	45.64	45.64	0.21%	5,469
May 6, 2025	45.51	45.66	45.40	45.54	45.54	-0.54%	11,782
May 5, 2025	45.77	45.89	45.77	45.79	45.79	-0.33%	2,712
May 2, 2025	45.72	46.03	45.72	45.94	45.94	0.97%	8,082
May 1, 2025	45.57	45.74	45.50	45.50	45.50	0.64%	18,295
Apr 30, 2025	44.68	45.31	44.68	45.21	45.21	0.07%	4,103