BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	59.05	59.09	59.01	59.08	59.08	0.06%	2,114
Aug 13, 2026	59.09	59.12	58.98	59.05	59.05	0.20%	4,521
Aug 12, 2026	58.89	59.00	58.85	58.93	58.93	0.20%	2,044
Aug 11, 2026	58.74	58.88	58.74	58.82	58.82	-0.09%	2,146
Aug 10, 2026	58.84	58.94	58.80	58.87	58.87	-0.01%	3,719
Aug 7, 2026	58.90	58.94	58.78	58.88	58.88	0.18%	6,950
Aug 6, 2026	58.80	58.84	58.69	58.77	58.77	-0.10%	4,015
Aug 5, 2026	58.93	58.93	58.76	58.82	58.82	0.02%	7,893
Aug 4, 2026	58.76	58.90	58.76	58.81	58.81	0.78%	3,451
Aug 3, 2026	58.03	58.41	58.03	58.36	58.36	0.61%	7,024
Jul 31, 2026	57.75	58.04	57.71	58.01	58.01	0.54%	10,426
Jul 30, 2026	57.38	57.76	57.38	57.70	57.69	1.00%	2,963
Jul 29, 2026	57.47	57.58	57.12	57.13	57.13	-0.93%	3,823
Jul 28, 2026	57.50	57.69	57.50	57.67	57.66	0.23%	3,931
Jul 27, 2026	57.82	57.87	57.42	57.54	57.54	0.16%	3,240
Jul 24, 2026	57.65	57.65	57.41	57.44	57.44	0.10%	1,652
Jul 23, 2026	57.37	57.47	57.33	57.39	57.39	-0.85%	4,091
Jul 22, 2026	57.89	57.89	57.88	57.88	57.88	0.03%	459
Jul 21, 2026	57.74	57.92	57.74	57.86	57.86	0.53%	4,925
Jul 20, 2026	57.82	57.82	57.49	57.55	57.55	-0.12%	5,874
Jul 17, 2026	57.69	57.69	57.59	57.62	57.62	-0.54%	1,646
Jul 16, 2026	57.97	58.00	57.88	57.93	57.93	-0.22%	1,794
Jul 15, 2026	57.95	58.07	57.89	58.06	58.06	0.20%	3,121
Jul 14, 2026	57.94	57.99	57.87	57.94	57.94	0.29%	88,579
Jul 13, 2026	57.90	57.90	57.77	57.77	57.77	-0.41%	5,545
Jul 10, 2026	57.96	58.05	57.96	58.01	58.01	0.33%	1,204
Jul 9, 2026	57.74	57.89	57.68	57.82	57.82	0.36%	3,870
Jul 8, 2026	57.54	57.66	57.46	57.61	57.61	-0.12%	3,743
Jul 7, 2026	57.81	57.81	57.59	57.68	57.68	-0.27%	2,150
Jul 6, 2026	57.65	57.90	57.65	57.84	57.83	0.54%	13,616
Jul 2, 2026	57.46	57.53	57.46	57.53	57.53	-0.14%	2,947
Jul 1, 2026	57.58	57.64	57.58	57.61	57.61	-0.04%	1,356
Jun 30, 2026	57.56	57.67	57.54	57.63	57.63	0.46%	2,776
Jun 29, 2026	57.14	57.39	57.14	57.36	57.36	1.48%	2,501
Jun 26, 2026	56.74	57.19	56.53	56.53	56.53	-0.76%	5,234
Jun 25, 2026	57.06	57.06	56.97	56.97	56.96	-0.04%	1,432
Jun 24, 2026	57.18	57.18	56.92	56.99	56.99	-0.12%	1,839
Jun 23, 2026	56.97	57.17	56.97	57.06	57.06	-0.68%	5,215
Jun 22, 2026	57.63	57.63	57.40	57.45	57.45	-0.16%	6,268
Jun 18, 2026	57.36	57.60	57.36	57.55	57.54	0.61%	2,611
Jun 17, 2026	57.64	57.65	57.14	57.20	57.19	-0.76%	5,256
Jun 16, 2026	57.70	57.70	57.57	57.63	57.63	-0.08%	2,982
Jun 15, 2026	57.67	57.69	57.66	57.68	57.68	0.92%	2,688
Jun 12, 2026	57.02	57.23	57.02	57.16	57.16	0.26%	7,013
Jun 11, 2026	56.64	57.03	56.51	57.01	57.01	0.87%	3,629
Jun 10, 2026	57.01	57.01	56.43	56.51	56.51	-0.73%	3,619
Jun 9, 2026	57.36	57.36	56.67	56.93	56.93	-0.25%	2,592
Jun 8, 2026	57.18	57.19	57.02	57.07	57.07	0.10%	2,314
Jun 5, 2026	57.50	57.50	56.95	57.02	57.02	-1.28%	72,899
Jun 4, 2026	57.67	57.80	57.67	57.75	57.75	0.23%	2,182