BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	45.06	45.24	44.98	45.18	45.18	0.22%	3,992
Apr 28, 2025	45.03	45.08	44.84	45.08	45.08	0.08%	1,226
Apr 25, 2025	44.68	45.05	44.68	45.05	45.05	0.56%	1,725
Apr 24, 2025	44.40	44.79	44.40	44.79	44.79	1.46%	12,837
Apr 23, 2025	44.48	44.52	44.11	44.15	44.15	1.26%	20,265
Apr 22, 2025	43.32	43.67	43.31	43.60	43.60	1.81%	2,842
Apr 21, 2025	43.08	43.08	42.50	42.82	42.82	-1.64%	4,442
Apr 17, 2025	43.70	43.75	43.45	43.54	43.54	0.29%	4,073
Apr 16, 2025	43.79	43.92	43.14	43.41	43.41	-1.89%	11,525
Apr 15, 2025	44.40	44.42	44.20	44.24	44.24	-0.08%	2,498
Apr 14, 2025	44.31	44.41	44.03	44.28	44.28	0.74%	4,816
Apr 11, 2025	43.32	44.03	43.10	43.95	43.95	1.51%	3,432
Apr 10, 2025	43.83	43.83	42.93	43.30	43.30	-2.78%	5,762
Apr 9, 2025	41.81	44.54	41.67	44.54	44.54	7.17%	18,704
Apr 8, 2025	43.07	43.27	41.38	41.56	41.56	-1.50%	16,403
Apr 7, 2025	41.25	42.95	40.94	42.20	42.20	-0.27%	30,984
Apr 4, 2025	43.25	43.28	42.31	42.31	42.31	-4.53%	19,170
Apr 3, 2025	44.49	44.65	44.31	44.32	44.32	-3.46%	21,452
Apr 2, 2025	45.63	46.02	45.63	45.91	45.91	0.68%	8,991