BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	54.28	54.33	54.08	54.22	54.22	-0.02%	5,467
Apr 9, 2026	53.95	54.29	53.90	54.23	54.23	0.44%	14,220
Apr 8, 2026	53.85	53.99	53.85	53.99	53.99	1.93%	6,420
Apr 7, 2026	52.93	52.97	52.62	52.97	52.97	-0.05%	6,987
Apr 6, 2026	52.72	53.01	52.72	53.00	53.00	0.33%	4,474
Apr 2, 2026	52.84	52.84	52.64	52.82	52.82	0.04%	11,320
Apr 1, 2026	52.66	52.98	52.66	52.80	52.80	0.59%	21,950
Mar 31, 2026	51.67	52.49	51.67	52.49	52.49	2.25%	23,552
Mar 30, 2026	51.80	51.87	51.33	51.33	51.33	-0.19%	4,097
Mar 27, 2026	51.86	51.90	51.42	51.43	51.43	-1.33%	18,456
Mar 26, 2026	52.65	52.66	52.13	52.13	52.12	-1.28%	29,229
Mar 25, 2026	52.75	52.93	52.71	52.80	52.80	0.38%	35,507
Mar 24, 2026	52.49	52.74	52.49	52.60	52.60	-0.34%	18,842
Mar 23, 2026	53.03	53.05	52.65	52.78	52.78	1.06%	10,376
Mar 20, 2026	52.55	52.55	52.10	52.22	52.22	-1.22%	11,462
Mar 19, 2026	52.66	52.93	52.58	52.87	52.87	-0.28%	15,930
Mar 18, 2026	53.40	53.40	52.99	53.02	53.02	-0.93%	39,678
Mar 17, 2026	53.60	53.71	53.46	53.52	53.52	0.26%	21,759
Mar 16, 2026	53.34	53.49	53.27	53.38	53.38	0.82%	14,035
Mar 13, 2026	53.25	53.44	52.91	52.95	52.95	-0.33%	15,418
Mar 12, 2026	53.42	53.42	53.12	53.12	53.12	-1.21%	11,760
Mar 11, 2026	53.81	53.81	53.61	53.77	53.77	-	18,530
Mar 10, 2026	53.81	54.18	53.74	53.77	53.77	-0.13%	161,090
Mar 9, 2026	53.14	53.84	53.04	53.84	53.84	0.60%	6,891
Mar 6, 2026	53.56	53.73	53.39	53.52	53.52	-1.00%	26,859
Mar 5, 2026	54.19	54.20	53.72	54.06	54.06	-0.31%	28,563
Mar 4, 2026	53.96	54.37	53.95	54.23	54.23	0.56%	42,729
Mar 3, 2026	53.79	54.05	53.33	53.93	53.93	-0.69%	298,533
Mar 2, 2026	53.95	54.43	53.90	54.31	54.31	-0.17%	133,139
Feb 27, 2026	54.17	54.40	53.94	54.40	54.40	0.11%	50,064
Feb 26, 2026	54.15	54.34	54.03	54.34	54.34	0.18%	15,424
Feb 25, 2026	53.98	54.27	53.98	54.24	54.24	0.38%	6,602
Feb 24, 2026	53.63	54.05	53.63	54.04	54.04	0.67%	21,736
Feb 23, 2026	53.87	54.01	53.63	53.68	53.68	-0.53%	11,037
Feb 20, 2026	53.85	54.02	53.85	53.97	53.97	0.50%	9,189
Feb 19, 2026	53.70	53.78	53.61	53.70	53.70	-0.20%	8,019
Feb 18, 2026	53.76	53.89	53.67	53.81	53.80	0.44%	10,011
Feb 17, 2026	53.29	53.61	53.20	53.57	53.57	0.24%	15,338
Feb 13, 2026	53.48	53.66	53.38	53.44	53.44	0.06%	2,314
Feb 12, 2026	53.90	53.90	53.39	53.41	53.41	-0.85%	3,605
Feb 11, 2026	54.04	54.04	53.77	53.87	53.87	0.09%	4,865
Feb 10, 2026	53.94	54.01	53.82	53.82	53.82	-0.13%	11,433
Feb 9, 2026	53.68	53.90	53.68	53.89	53.89	0.26%	6,932
Feb 6, 2026	53.45	53.75	53.45	53.75	53.75	1.22%	2,203
Feb 5, 2026	53.30	53.31	53.04	53.10	53.10	-0.78%	4,798
Feb 4, 2026	53.55	53.60	53.52	53.52	53.52	-0.13%	4,441
Feb 3, 2026	53.80	53.84	53.43	53.59	53.59	-0.39%	98,222
Feb 2, 2026	53.68	53.91	53.68	53.80	53.80	0.29%	1,676
Jan 30, 2026	53.65	53.68	53.48	53.64	53.64	-0.11%	12,408
Jan 29, 2026	53.43	53.71	53.43	53.71	53.71	-0.07%	953