BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	56.75	56.75	56.57	56.57	56.57	-0.32%	433
May 6, 2026	56.71	56.75	56.61	56.75	56.75	0.70%	5,883
May 5, 2026	56.28	56.43	56.28	56.36	56.36	0.56%	4,210
May 4, 2026	56.12	56.18	55.99	56.04	56.04	-0.30%	6,238
May 1, 2026	56.29	56.38	56.21	56.21	56.21	0.18%	7,083
Apr 30, 2026	55.83	56.17	55.82	56.11	56.11	0.70%	11,396
Apr 29, 2026	55.76	55.76	55.69	55.72	55.72	-0.08%	6,276
Apr 28, 2026	55.78	55.81	55.65	55.77	55.77	-0.31%	9,324
Apr 27, 2026	55.80	55.97	55.80	55.94	55.94	0.07%	6,065
Apr 24, 2026	55.73	55.95	55.71	55.90	55.90	0.52%	5,556
Apr 23, 2026	55.72	55.79	55.61	55.61	55.61	-0.24%	4,339
Apr 22, 2026	55.70	55.78	55.66	55.75	55.75	0.53%	16,772
Apr 21, 2026	55.78	55.78	55.45	55.45	55.45	-0.27%	28,986
Apr 20, 2026	55.58	55.74	55.58	55.60	55.60	-0.20%	8,755
Apr 17, 2026	55.64	55.80	55.64	55.71	55.71	0.77%	556,513
Apr 16, 2026	55.17	55.34	55.17	55.29	55.29	0.26%	4,674
Apr 15, 2026	54.97	55.20	54.97	55.14	55.14	0.35%	9,679
Apr 14, 2026	54.71	54.95	54.67	54.95	54.94	0.80%	4,728
Apr 13, 2026	53.98	54.51	53.98	54.51	54.51	0.54%	4,581
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