BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	58.68	58.96	58.68	58.96	58.96	-0.25%	2,696
Nov 12, 2026	59.15	59.32	59.10	59.10	59.10	-0.23%	1,148
Nov 11, 2026	59.12	59.29	59.12	59.24	59.24	0.88%	1,150
Nov 10, 2026	58.52	58.72	58.50	58.72	58.72	-0.24%	717
Nov 9, 2026	58.29	58.87	58.29	58.87	58.87	1.73%	23,425
Nov 6, 2026	58.08	58.11	57.86	57.86	57.86	0.20%	1,667
Nov 5, 2026	59.43	59.43	57.75	57.75	57.75	-3.01%	2,003
Nov 4, 2026	59.48	59.56	59.48	59.54	59.54	1.13%	466
Nov 3, 2026	58.91	58.98	58.87	58.88	58.88	0.20%	4,697
Nov 2, 2026	59.18	59.18	58.76	58.76	58.76	-0.29%	5,265
Oct 30, 2026	58.96	58.96	58.73	58.93	58.93	-1.15%	2,250
Oct 29, 2026	59.61	59.62	59.51	59.62	59.62	-0.07%	3,120
Oct 28, 2026	59.59	59.67	59.59	59.66	59.66	0.13%	3,004
Oct 27, 2026	59.52	59.59	59.52	59.59	59.59	0.45%	2,087
Oct 26, 2026	59.36	59.36	59.32	59.32	59.32	0.39%	646
Oct 23, 2026	59.09	59.09	59.09	59.09	59.09	-0.28%	1,417
Oct 22, 2026	59.25	59.26	59.19	59.26	59.26	-0.61%	3,197
Oct 21, 2026	59.61	59.71	59.61	59.62	59.62	0.18%	5,801
Oct 20, 2026	59.48	59.56	59.48	59.51	59.51	0.15%	1,966
Oct 19, 2026	59.40	59.50	59.38	59.42	59.42	0.30%	12,016
Oct 16, 2026	59.57	59.58	59.14	59.25	59.25	-0.62%	11,460
Oct 15, 2026	59.42	59.62	59.42	59.62	59.62	0.23%	1,715
Oct 14, 2026	59.56	59.56	59.42	59.48	59.48	-0.60%	565
Oct 13, 2026	59.78	59.84	59.78	59.84	59.84	0.03%	1,378
Oct 12, 2026	59.83	59.83	59.83	59.83	59.83	-	66
Oct 9, 2026	59.68	59.83	59.67	59.83	59.83	0.36%	4,386
Oct 8, 2026	59.61	59.61	59.61	59.61	59.61	-0.21%	41
Oct 7, 2026	59.74	59.74	59.74	59.74	59.74	-0.06%	82
Oct 6, 2026	59.71	59.81	59.70	59.77	59.77	0.37%	2,631
Oct 5, 2026	59.49	59.57	59.49	59.55	59.55	0.25%	1,460
Oct 2, 2026	59.45	59.45	59.32	59.40	59.40	0.45%	3,023
Oct 1, 2026	59.13	59.13	59.13	59.13	59.13	0.01%	150
Sep 30, 2026	59.29	59.29	59.12	59.12	59.12	0.01%	2,667
Sep 29, 2026	59.16	59.17	59.07	59.12	59.12	-0.12%	4,395
Sep 28, 2026	59.28	59.28	59.19	59.19	59.19	-0.37%	1,336
Sep 25, 2026	59.32	59.41	59.25	59.41	59.41	0.31%	1,752
Sep 24, 2026	59.11	59.23	59.07	59.23	59.23	0.04%	7,329
Sep 23, 2026	59.28	59.34	59.20	59.20	59.20	-0.43%	2,751
Sep 22, 2026	59.45	59.46	59.41	59.45	59.45	0.04%	19,893
Sep 21, 2026	59.26	59.43	59.26	59.43	59.43	0.83%	477
Sep 18, 2026	58.90	58.94	58.77	58.94	58.94	-0.02%	78,903
Sep 17, 2026	58.85	58.95	58.85	58.95	58.95	0.73%	1,181
Sep 16, 2026	58.78	58.82	58.47	58.52	58.52	-0.26%	5,595
Sep 15, 2026	58.73	58.73	58.66	58.68	58.68	-0.27%	880
Sep 14, 2026	58.75	58.90	58.73	58.83	58.83	-0.25%	21,501
Sep 11, 2026	58.95	59.05	58.95	58.98	58.98	0.61%	836
Sep 10, 2026	58.65	58.68	58.58	58.63	58.63	-0.35%	3,143
Sep 9, 2026	58.90	58.91	58.83	58.83	58.83	-0.33%	652
Sep 8, 2026	59.09	59.09	59.02	59.02	59.02	-0.24%	1,465
Sep 4, 2026	59.17	59.17	59.16	59.17	59.17	-0.18%	1,104