BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.20%	30,500
Oct 29, 2024	45.34	45.49	45.33	45.47	45.47	0.09%	4,502
Oct 28, 2024	45.43	45.48	45.41	45.43	45.43	0.24%	6,800
Oct 25, 2024	45.50	45.50	45.28	45.32	45.32	-0.09%	800
Oct 24, 2024	45.32	45.36	45.30	45.36	45.36	0.18%	1,800
Oct 23, 2024	45.37	45.37	45.10	45.28	45.28	-0.55%	1,400
Oct 22, 2024	45.33	45.53	45.33	45.53	45.53	0.13%	4,300
Oct 21, 2024	45.47	45.47	45.36	45.47	45.47	-0.13%	35,000
Oct 18, 2024	45.53	45.53	45.48	45.53	45.53	0.26%	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	0.18%	11,600
Oct 15, 2024	45.41	45.41	45.22	45.25	45.25	-0.42%	2,007
Oct 14, 2024	45.21	45.44	45.21	45.44	45.44	0.42%	8,736
Oct 11, 2024	45.18	45.25	45.15	45.25	45.25	0.33%	2,700
Oct 10, 2024	45.11	45.11	45.03	45.10	45.10	-0.11%	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%	1,100
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	-0.16%	28,800
Oct 2, 2024	44.66	44.80	44.66	44.78	44.78	0.04%	5,700
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	-0.11%	15,221
Sep 26, 2024	44.89	44.95	44.89	44.95	44.95	0.27%	1,126
Sep 25, 2024	44.91	44.91	44.79	44.83	44.83	-0.11%	12,800
Sep 24, 2024	44.84	44.91	44.72	44.88	44.88	0.16%	3,900
Sep 23, 2024	44.80	44.81	44.77	44.81	44.81	0.18%	15,400
Sep 20, 2024	44.62	44.80	44.62	44.73	44.73	-0.07%	5,000
Sep 19, 2024	44.65	44.84	44.65	44.76	44.76	1.04%	7,400
Sep 18, 2024	44.30	44.54	44.24	44.30	44.30	-0.11%	11,724
Sep 17, 2024	44.44	44.47	44.31	44.35	44.35	-0.05%	5,602
Sep 16, 2024	44.34	44.37	44.18	44.37	44.37	0.14%	5,844
Sep 13, 2024	44.27	44.35	44.22	44.31	44.31	0.45%	8,912
Sep 12, 2024	43.89	44.15	43.89	44.11	44.11	0.46%	2,400
Sep 11, 2024	43.23	43.91	43.23	43.91	43.91	0.71%	900
Sep 10, 2024	43.51	43.60	43.29	43.60	43.60	0.39%	2,142
Sep 9, 2024	43.36	43.43	43.36	43.43	43.43	0.79%	400
Sep 6, 2024	43.27	43.27	43.07	43.09	43.09	-1.15%	3,600
Sep 5, 2024	43.60	43.72	43.57	43.59	43.59	-0.27%	2,400
Sep 4, 2024	43.69	43.71	43.63	43.71	43.71	-0.02%	1,179
Sep 3, 2024	44.22	44.22	43.67	43.72	43.72	-1.51%	7,725
Aug 30, 2024	44.13	44.40	44.06	44.39	44.39	0.68%	1,817
Aug 29, 2024	44.19	44.35	44.09	44.09	44.09	-0.05%	6,100
Aug 28, 2024	44.19	44.21	44.09	44.11	44.11	-0.32%	4,300
Aug 27, 2024	44.22	44.28	44.18	44.25	44.25	0.20%	4,800
Aug 26, 2024	44.20	44.26	44.12	44.16	44.16	-0.20%	9,940
Aug 23, 2024	44.09	44.25	44.03	44.25	44.25	0.84%	9,100
Aug 22, 2024	44.14	44.14	43.85	43.88	43.88	-0.63%	11,400
Aug 21, 2024	44.20	44.20	44.09	44.16	44.16	0.16%	700
Aug 20, 2024	44.06	44.09	43.96	44.09	44.09	0.02%	7,200
Aug 19, 2024	43.90	44.08	43.90	44.08	44.08	0.59%	351,800
Aug 16, 2024	43.78	43.84	43.78	43.82	43.82	0.21%	6,000
Aug 15, 2024	43.61	43.78	43.61	43.73	43.73	0.99%	6,200
Aug 14, 2024	43.19	43.30	43.11	43.30	43.30	0.37%	3,846
Aug 13, 2024	42.97	43.14	42.85	43.14	43.14	1.24%	6,645
Aug 12, 2024	42.57	42.78	42.57	42.61	42.61	-0.02%	5,304
Aug 9, 2024	42.48	42.62	42.44	42.62	42.62	0.47%	10,231
Aug 8, 2024	42.00	42.44	42.00	42.42	42.42	1.60%	3,500
Aug 7, 2024	42.44	42.44	41.75	41.75	41.75	-0.67%	5,938
Aug 6, 2024	41.68	42.33	41.68	42.03	42.03	0.77%	12,000
Aug 5, 2024	41.40	41.97	41.02	41.71	41.71	-1.97%	8,211
Aug 2, 2024	42.86	42.86	42.30	42.55	42.55	-1.44%	7,345
Aug 1, 2024	43.55	43.72	42.97	43.17	43.17	-0.85%	3,500
Jul 31, 2024	43.52	43.64	43.46	43.54	43.54	0.95%	1,800
Jul 30, 2024	43.26	43.28	42.99	43.13	43.13	-0.25%	4,200
Jul 29, 2024	43.22	43.29	43.15	43.24	43.24	0.19%	4,600
Jul 26, 2024	43.06	43.31	43.05	43.16	43.16	0.63%	6,800
Jul 25, 2024	42.95	43.30	42.89	42.89	42.89	-0.12%	12,600
Jul 24, 2024	43.21	43.23	42.94	42.94	42.94	-1.60%	7,919
Jul 23, 2024	43.71	43.79	43.64	43.64	43.64	-0.16%	32,000
Jul 22, 2024	43.58	43.77	43.55	43.71	43.71	0.74%	2,614
Jul 19, 2024	43.57	43.58	43.37	43.39	43.39	-0.34%	22,477
Jul 18, 2024	43.72	43.72	43.50	43.54	43.54	-0.57%	6,638
Jul 17, 2024	43.90	43.90	43.77	43.79	43.79	-0.77%	1,578
Jul 16, 2024	44.03	44.13	44.03	44.13	44.13	0.32%	22,817
Jul 15, 2024	44.06	44.09	43.97	43.99	43.99	0.14%	6,027
Jul 12, 2024	43.86	44.06	43.86	43.93	43.93	0.32%	5,785
Jul 11, 2024	43.99	43.99	43.77	43.79	43.79	-0.45%	2,301
Jul 10, 2024	43.79	43.99	43.79	43.99	43.99	0.57%	4,411
Jul 9, 2024	43.77	43.79	43.72	43.74	43.74	-0.02%	15,320
Jul 8, 2024	43.75	43.75	43.67	43.75	43.75	0.11%	13,269
Jul 5, 2024	43.63	43.70	43.60	43.70	43.70	0.37%	1,221
Jul 3, 2024	43.44	43.54	43.44	43.54	43.54	0.30%	3,765
Jul 2, 2024	43.20	43.43	43.19	43.41	43.41	0.35%	51,227
Jul 1, 2024	43.16	43.26	43.07	43.26	43.26	0.21%	9,166
Jun 28, 2024	43.29	43.29	43.17	43.17	43.17	-0.21%	973
Jun 27, 2024	43.21	43.26	43.15	43.26	43.26	0.07%	8,288
Jun 26, 2024	43.16	43.23	43.13	43.23	43.23	0.28%	1,851
Jun 25, 2024	43.01	43.18	42.50	43.11	43.11	0.09%	29,081
Jun 24, 2024	43.14	43.19	43.07	43.07	43.07	-0.12%	8,112
Jun 21, 2024	43.08	43.17	43.02	43.12	43.12	-0.07%	9,746
Jun 20, 2024	43.20	43.25	43.09	43.15	43.15	-0.19%	19,239
Jun 18, 2024	43.13	43.23	43.13	43.23	43.23	0.16%	9,217
Jun 17, 2024	42.79	43.23	42.79	43.16	43.16	0.58%	10,774
Jun 14, 2024	42.79	42.92	42.77	42.91	42.91	-0.09%	9,049
Jun 13, 2024	42.85	42.95	42.80	42.95	42.95	0.16%	5,136
Jun 12, 2024	42.98	42.98	42.72	42.88	42.88	0.61%	26,314
Jun 11, 2024	42.48	42.62	42.44	42.62	42.62	0.19%	2,277