BCBA:SAMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.50	51.00	49.00	50.10	50.10	0.40%	58,613
Jun 11, 2026	48.50	51.00	47.40	49.90	49.90	5.94%	159,711
Jun 10, 2026	46.90	47.80	46.80	47.10	47.10	-0.84%	20,657
Jun 9, 2026	48.00	48.10	46.70	47.50	47.50	0.42%	26,498
Jun 8, 2026	47.50	47.90	46.50	47.30	47.30	-	51,601
Jun 5, 2026	48.70	48.80	46.50	47.30	47.30	-3.27%	65,034
Jun 4, 2026	49.00	49.40	47.90	48.90	48.90	0.62%	48,775
Jun 3, 2026	51.00	51.00	48.10	48.60	48.60	-2.80%	48,303
Jun 2, 2026	52.00	54.00	49.10	50.00	50.00	-6.37%	151,109
Jun 1, 2026	51.20	53.90	51.20	53.40	53.40	3.29%	61,827
May 29, 2026	50.00	52.50	49.30	51.70	51.70	4.87%	73,772
May 28, 2026	49.70	50.90	48.10	49.30	49.30	1.44%	112,350
May 27, 2026	47.20	49.50	46.50	48.60	48.60	3.18%	172,648
May 26, 2026	47.30	47.90	45.60	47.10	47.10	-0.63%	91,465
May 22, 2026	45.20	47.70	44.00	47.40	47.40	5.10%	57,401
May 21, 2026	46.40	46.40	44.90	45.10	45.10	-0.66%	75,640
May 20, 2026	45.60	46.50	44.10	45.40	45.40	-0.44%	80,492
May 19, 2026	46.00	46.50	45.10	45.60	45.60	-1.30%	18,923
May 18, 2026	47.00	48.80	45.00	46.20	46.20	1.32%	47,567
May 15, 2026	47.00	47.60	45.40	45.60	45.60	-0.87%	33,333
May 14, 2026	46.30	46.60	44.80	46.00	46.00	-1.50%	57,389
May 13, 2026	48.20	48.50	46.40	46.70	46.70	-3.31%	57,346
May 12, 2026	50.50	50.50	48.00	48.30	48.30	-4.36%	107,548
May 11, 2026	51.90	52.40	50.00	50.50	50.50	-2.88%	96,788
May 8, 2026	52.30	52.90	51.80	52.00	52.00	-1.14%	47,287
May 7, 2026	52.60	53.70	52.10	52.60	52.60	-1.13%	42,945
May 6, 2026	52.40	54.00	51.70	53.20	53.20	1.53%	67,447
May 5, 2026	52.50	54.00	51.60	52.40	52.40	0.38%	39,665
May 4, 2026	53.90	55.50	52.00	52.20	52.20	-2.06%	52,222
Apr 30, 2026	53.10	54.00	52.50	53.30	53.30	-0.19%	47,548
Apr 29, 2026	53.40	56.00	52.90	53.40	53.40	-0.74%	45,527
Apr 28, 2026	55.00	56.50	53.20	53.80	53.80	-1.28%	55,844
Apr 27, 2026	55.50	56.50	53.50	54.50	54.50	-1.27%	99,479
Apr 24, 2026	53.70	56.00	53.10	55.20	55.20	2.03%	68,288
Apr 23, 2026	53.40	55.50	52.50	54.10	54.10	1.50%	61,118
Apr 22, 2026	54.40	54.40	52.00	53.30	53.30	-1.30%	27,224
Apr 21, 2026	54.40	54.90	52.50	54.00	54.00	0.56%	44,920
Apr 20, 2026	55.00	55.00	52.80	53.70	53.70	-2.89%	26,072
Apr 17, 2026	55.90	56.90	54.10	55.30	55.30	0.18%	37,522
Apr 16, 2026	54.60	56.30	53.00	55.20	55.20	2.03%	63,059
Apr 15, 2026	54.40	55.20	53.20	54.10	54.10	-0.18%	40,470
Apr 14, 2026	54.10	55.20	53.00	54.20	54.20	0.37%	33,504
Apr 13, 2026	52.60	54.90	52.60	54.00	54.00	0.75%	30,977
Apr 10, 2026	55.10	55.50	52.10	53.60	53.60	-2.19%	84,141
Apr 9, 2026	53.60	55.30	52.00	54.80	54.80	0.92%	35,631
Apr 8, 2026	54.20	55.50	54.00	54.30	54.30	0.74%	50,265
Apr 7, 2026	55.90	55.90	53.50	53.90	53.90	-3.58%	46,220
Apr 6, 2026	56.40	56.40	55.20	55.90	55.90	-1.41%	18,311
Apr 1, 2026	56.00	57.30	54.00	56.70	56.70	1.43%	81,214
Mar 31, 2026	52.80	56.00	52.80	55.90	55.90	6.27%	50,922