BMNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	13.71	14.40	12.61	14.27	-	-6.55%	215,149
Jul 27, 2026	13.41	15.88	13.35	15.27	15.27	26.26%	861,121
Jul 24, 2026	13.38	13.38	11.63	12.09	12.09	-9.70%	642,955
Jul 23, 2026	14.52	15.57	12.87	13.39	13.39	-12.86%	926,234
Jul 22, 2026	14.34	16.20	14.21	15.37	15.37	5.97%	776,988
Jul 21, 2026	14.19	14.55	13.70	14.50	14.50	7.20%	759,813
Jul 20, 2026	12.56	13.94	12.40	13.53	13.53	11.52%	587,205
Jul 17, 2026	10.97	12.38	10.60	12.13	12.13	2.56%	747,199
Jul 16, 2026	12.05	12.29	11.20	11.83	11.83	-4.29%	1,037,115
Jul 15, 2026	13.92	14.10	12.08	12.36	12.36	-5.86%	1,496,297
Jul 14, 2026	11.93	13.24	11.83	13.13	13.13	22.48%	2,338,463
Jul 13, 2026	10.91	11.11	10.28	10.72	10.72	-4.71%	989,213
Jul 10, 2026	11.74	12.08	11.22	11.25	11.25	3.88%	580,762
Jul 9, 2026	10.90	11.16	10.61	10.83	10.83	-2.52%	850,875
Jul 8, 2026	10.45	11.20	9.99	11.11	11.11	0.63%	1,887,777
Jul 7, 2026	11.90	12.56	11.01	11.04	11.04	-9.73%	744,693
Jul 6, 2026	10.45	13.11	10.44	12.23	12.23	16.48%	1,724,041
Jul 2, 2026	10.83	11.77	10.35	10.50	10.50	2.64%	1,366,117
Jul 1, 2026	9.16	10.87	9.06	10.23	10.23	12.05%	1,729,054
Jun 30, 2026	8.98	9.38	8.39	9.13	9.13	-7.27%	1,545,543
Jun 29, 2026	9.67	9.95	8.75	9.85	9.85	4.74%	634,195
Jun 26, 2026	8.75	9.81	8.66	9.40	9.40	1.84%	835,131
Jun 25, 2026	10.55	10.55	8.82	9.23	9.23	-9.78%	946,075
Jun 24, 2026	11.73	11.85	9.97	10.23	10.23	-14.39%	1,692,032
Jun 23, 2026	11.99	12.55	11.73	11.95	11.95	-9.13%	818,544
Jun 22, 2026	13.99	15.33	12.97	13.15	13.15	-4.36%	722,317
Jun 18, 2026	13.38	13.80	12.54	13.75	13.75	5.61%	586,489
Jun 17, 2026	13.76	14.89	13.00	13.02	13.02	-6.06%	805,067
Jun 16, 2026	15.27	15.76	13.82	13.86	13.86	-10.54%	680,703
Jun 15, 2026	15.62	16.73	15.46	15.49	15.49	12.25%	1,236,323
Jun 12, 2026	14.19	15.07	13.56	13.80	13.80	-5.02%	519,850
Jun 11, 2026	13.14	14.58	12.63	14.53	14.53	11.34%	1,012,486
Jun 10, 2026	13.66	14.44	12.94	13.05	13.05	-7.38%	733,049
Jun 9, 2026	14.67	15.42	12.82	14.09	14.09	-7.91%	1,044,156
Jun 8, 2026	15.02	16.05	14.62	15.30	15.30	11.52%	792,805
Jun 5, 2026	15.93	15.93	13.15	13.72	13.72	-22.44%	1,979,975
Jun 4, 2026	15.67	17.75	15.44	17.69	17.69	11.82%	534,417
Jun 3, 2026	17.52	17.60	15.65	15.82	15.82	-12.21%	771,080
Jun 2, 2026	19.07	19.50	17.05	18.02	18.02	-9.31%	1,207,214
Jun 1, 2026	19.11	21.14	18.50	19.87	19.87	-4.03%	553,827
May 29, 2026	19.80	22.04	18.97	20.70	20.70	-0.42%	452,054
May 28, 2026	18.88	20.94	17.88	20.79	20.79	4.26%	470,556
May 27, 2026	20.34	20.57	19.67	19.94	19.94	-3.67%	458,023
May 26, 2026	20.92	22.53	20.38	20.70	20.70	3.34%	593,730
May 22, 2026	21.43	22.23	19.94	20.03	20.03	-7.70%	422,296
May 21, 2026	20.42	21.85	20.24	21.70	21.70	2.12%	543,928
May 20, 2026	20.00	21.83	19.74	21.25	21.25	8.20%	366,453
May 19, 2026	19.49	20.43	19.06	19.64	19.64	-1.80%	374,981
May 18, 2026	21.41	21.41	18.96	20.00	20.00	-11.58%	842,035
May 15, 2026	26.29	26.29	22.58	22.62	22.62	-19.07%	473,621