BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	53.47	53.55	53.47	53.55	53.55	0.07%	1,467
Jan 9, 2026	53.38	53.52	53.38	53.51	53.51	0.29%	2,066
Jan 8, 2026	53.31	53.36	53.30	53.36	53.36	-0.07%	7,419
Jan 7, 2026	53.37	53.49	53.32	53.39	53.39	-0.02%	6,478
Jan 6, 2026	53.24	53.40	53.24	53.40	53.40	0.29%	3,237
Jan 5, 2026	53.22	53.33	53.22	53.25	53.25	0.31%	2,955
Jan 2, 2026	53.15	53.15	52.98	53.08	53.08	0.07%	4,557
Dec 31, 2025	53.10	53.12	53.05	53.05	53.05	-0.27%	1,689
Dec 30, 2025	53.20	53.20	53.18	53.19	53.19	-0.01%	1,811
Dec 29, 2025	53.16	53.24	53.15	53.20	53.20	-0.05%	8,836
Dec 26, 2025	53.23	53.24	53.20	53.22	53.22	0.02%	1,745
Dec 24, 2025	53.21	53.21	53.21	53.21	53.21	0.12%	523
Dec 23, 2025	53.06	53.15	53.06	53.15	53.15	0.18%	3,751
Dec 22, 2025	53.00	53.05	53.00	53.05	53.05	0.39%	4,690
Dec 19, 2025	52.85	52.85	52.81	52.84	52.84	0.49%	786
Dec 18, 2025	52.65	52.71	52.59	52.59	52.58	0.49%	281
Dec 17, 2025	52.62	52.64	52.33	52.33	52.33	-0.64%	20,963
Dec 16, 2025	52.59	52.67	52.58	52.67	52.66	-0.04%	7,684
Dec 15, 2025	52.63	52.70	52.63	52.69	52.69	0.01%	242
Dec 12, 2025	52.74	52.74	52.61	52.68	52.68	-0.36%	3,079
Dec 11, 2025	52.77	52.87	52.73	52.87	52.87	0.15%	1,037
Dec 10, 2025	52.61	52.79	52.60	52.79	52.79	0.31%	11,123
Dec 9, 2025	52.66	52.66	52.63	52.63	52.63	0.05%	1,725
Dec 8, 2025	52.70	52.70	52.60	52.60	52.60	-0.15%	3,925
Dec 5, 2025	52.74	52.74	52.66	52.68	52.68	0.14%	1,118
Dec 4, 2025	52.61	52.61	52.54	52.61	52.60	0.04%	3,224
Dec 3, 2025	52.52	52.60	52.52	52.59	52.59	0.17%	1,496
Dec 2, 2025	52.54	52.54	52.45	52.49	52.49	0.14%	2,376
Dec 1, 2025	52.45	52.54	52.40	52.42	52.42	-0.15%	2,528
Nov 28, 2025	52.44	52.50	52.44	52.50	52.50	0.26%	214
Nov 26, 2025	52.26	52.40	52.26	52.37	52.36	0.37%	8,953
Nov 25, 2025	51.86	52.17	51.86	52.17	52.17	0.49%	1,387
Nov 24, 2025	51.68	51.92	51.68	51.92	51.92	1.02%	1,242
Nov 21, 2025	51.27	51.52	51.25	51.39	51.39	0.55%	11,242
Nov 20, 2025	51.97	52.06	51.08	51.11	51.11	-0.81%	6,215
Nov 19, 2025	51.42	51.52	51.42	51.52	51.52	0.17%	895
Nov 18, 2025	51.46	51.56	51.43	51.43	51.43	-0.38%	7,824
Nov 17, 2025	51.81	51.92	51.63	51.63	51.63	-0.50%	36,673
Nov 14, 2025	51.76	51.90	51.76	51.89	51.89	0.11%	1,584
Nov 13, 2025	51.85	51.85	51.83	51.83	51.83	-0.84%	684
Nov 12, 2025	52.29	52.31	52.22	52.27	52.27	0.03%	14,599
Nov 11, 2025	52.04	52.28	52.04	52.26	52.26	0.08%	1,286
Nov 10, 2025	52.03	52.22	52.03	52.22	52.21	0.77%	3,281
Nov 7, 2025	51.50	51.81	51.43	51.81	51.81	0.06%	5,846
Nov 6, 2025	51.86	51.89	51.78	51.78	51.78	-0.54%	717
Nov 5, 2025	52.11	52.13	52.06	52.06	52.06	0.21%	869
Nov 4, 2025	51.92	52.05	51.90	51.95	51.95	-0.46%	7,675
Nov 3, 2025	52.17	52.25	52.17	52.19	52.19	0.10%	6,158
Oct 31, 2025	52.23	52.23	52.08	52.14	52.14	0.10%	1,363
Oct 30, 2025	52.26	52.28	52.09	52.09	52.09	-0.36%	23,578