Bampsl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	19.30	20.00	18.79	19.80	19.80	-0.45%	98,572
Jul 2, 2026	19.08	20.45	18.50	19.89	19.89	4.25%	226,769
Jul 1, 2026	19.80	19.80	19.00	19.08	19.08	-4.02%	1,216
Jun 30, 2026	19.00	20.15	18.22	19.88	19.88	4.63%	8,498
Jun 29, 2026	18.90	19.50	18.20	19.00	19.00	0.53%	2,292
Jun 25, 2026	19.29	19.65	18.90	18.90	18.90	-0.63%	4,905
Jun 24, 2026	19.10	19.45	18.36	19.02	19.02	-	15,321
Jun 23, 2026	19.21	19.50	18.56	19.02	19.02	-0.16%	6,624
Jun 22, 2026	19.51	19.51	19.02	19.05	19.05	-1.65%	1,850
Jun 19, 2026	20.75	20.75	19.27	19.37	19.37	-3.63%	10,511
Jun 18, 2026	20.05	22.35	19.70	20.10	20.10	-1.23%	13,345
Jun 17, 2026	19.90	20.50	19.40	20.35	20.35	4.41%	13,189
Jun 16, 2026	18.69	19.90	18.69	19.49	19.49	6.44%	8,560
Jun 15, 2026	18.33	19.24	18.25	18.31	18.31	-0.11%	3,965
Jun 12, 2026	18.25	18.50	18.17	18.33	18.33	1.55%	3,455
Jun 11, 2026	18.20	18.47	18.05	18.05	18.05	-0.77%	499
Jun 10, 2026	18.25	18.35	18.15	18.19	18.19	0.55%	2,133
Jun 9, 2026	18.25	18.48	17.00	18.09	18.09	0.50%	5,750
Jun 8, 2026	18.65	18.65	18.00	18.00	18.00	-2.39%	7,816
Jun 5, 2026	18.41	18.84	18.10	18.44	18.44	0.16%	5,825
Jun 4, 2026	18.49	18.69	18.37	18.41	18.41	0.33%	2,937
Jun 3, 2026	18.31	18.50	18.00	18.35	18.35	0.22%	3,304
Jun 2, 2026	18.33	18.60	18.00	18.31	18.31	-3.07%	42,224
Jun 1, 2026	18.63	18.97	18.50	18.89	18.89	0.37%	3,130
May 29, 2026	19.07	19.70	18.82	18.82	18.82	-1.93%	7,628
May 27, 2026	19.01	19.58	19.00	19.19	19.19	-0.31%	1,405
May 26, 2026	18.99	20.20	18.51	19.25	19.25	3.16%	2,614
May 25, 2026	18.77	19.00	18.51	18.66	18.66	-0.48%	3,021
May 22, 2026	18.70	18.99	18.51	18.75	18.75	0.32%	616
May 21, 2026	18.89	18.91	18.60	18.69	18.69	1.30%	1,480
May 20, 2026	18.50	18.89	18.10	18.45	18.45	0.65%	1,385
May 19, 2026	19.05	19.29	18.00	18.33	18.33	-4.18%	7,492
May 18, 2026	19.00	19.85	18.75	19.13	19.13	-	7,631
May 15, 2026	19.30	19.30	18.80	19.13	19.13	-0.36%	2,587
May 14, 2026	19.50	19.50	19.00	19.20	19.20	-0.31%	3,487
May 13, 2026	19.50	19.50	19.00	19.26	19.26	0.31%	4,047
May 12, 2026	19.35	19.50	18.78	19.20	19.20	-0.72%	2,303
May 11, 2026	19.39	19.39	19.00	19.34	19.34	-0.31%	2,544
May 8, 2026	19.50	19.85	19.15	19.40	19.40	0.15%	1,219
May 7, 2026	19.40	19.69	19.00	19.37	19.37	0.05%	2,446
May 6, 2026	19.49	19.51	19.05	19.36	19.36	0.31%	2,673
May 5, 2026	19.89	19.89	19.21	19.30	19.30	0.63%	453
May 4, 2026	19.98	19.98	19.05	19.18	19.18	-2.19%	6,212
Apr 30, 2026	19.73	19.73	18.99	19.61	19.61	-0.66%	3,573
Apr 29, 2026	18.65	19.74	18.65	19.74	19.74	2.87%	4,899
Apr 28, 2026	19.06	19.55	19.00	19.19	19.19	0.95%	6,043
Apr 27, 2026	19.40	19.59	18.71	19.01	19.01	-3.11%	3,666
Apr 24, 2026	19.26	19.98	19.00	19.62	19.62	1.87%	2,495
Apr 23, 2026	19.50	19.98	19.25	19.26	19.26	-3.12%	9,661
Apr 22, 2026	19.38	19.99	19.25	19.88	19.88	1.07%	11,350