Bampsl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.69	19.72	19.00	19.72	19.72	1.75%	3,013
Jul 23, 2026	19.75	19.75	19.00	19.38	19.38	0.41%	4,829
Jul 22, 2026	20.00	20.00	19.26	19.30	19.30	-2.48%	2,116
Jul 21, 2026	20.00	20.00	19.50	19.79	19.79	2.59%	2,776
Jul 20, 2026	19.75	20.10	19.01	19.29	19.29	-2.08%	3,640
Jul 17, 2026	20.05	20.20	19.25	19.70	19.70	-1.60%	5,242
Jul 16, 2026	20.10	20.51	19.11	20.02	20.02	1.26%	21,587
Jul 15, 2026	20.00	20.00	19.65	19.77	19.77	0.82%	876
Jul 14, 2026	19.80	21.00	19.50	19.61	19.61	-0.46%	18,356
Jul 13, 2026	20.00	20.29	19.60	19.70	19.70	-1.35%	2,003
Jul 10, 2026	19.78	23.65	19.50	19.97	19.97	0.96%	14,915
Jul 9, 2026	19.65	20.40	19.21	19.78	19.78	0.82%	2,855
Jul 8, 2026	19.90	19.90	19.02	19.62	19.62	-0.36%	12,496
Jul 7, 2026	20.00	20.44	19.40	19.69	19.69	-1.15%	210,003
Jul 6, 2026	19.60	20.00	19.30	19.92	19.92	0.61%	47,349
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