Bampsl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	17.60	17.60	16.50	17.44	17.44	-0.68%	3,550
Nov 3, 2026	17.99	17.99	17.56	17.56	17.56	1.21%	105
Nov 2, 2026	17.45	18.00	17.05	17.35	17.35	-2.47%	11,257
Oct 30, 2026	18.00	18.00	17.02	17.79	17.79	-1.17%	4,065
Oct 29, 2026	18.30	18.30	17.80	18.00	18.00	-	457
Oct 28, 2026	18.40	18.40	17.51	18.00	18.00	-2.70%	959
Oct 27, 2026	18.50	18.50	18.00	18.50	18.50	2.66%	280
Oct 26, 2026	18.00	18.50	16.51	18.02	18.02	-2.44%	865
Oct 23, 2026	18.60	18.60	17.99	18.47	18.47	-0.70%	6,551
Oct 22, 2026	18.10	18.60	17.40	18.60	18.60	3.45%	5,824
Oct 21, 2026	17.80	18.28	17.40	17.98	17.98	0.56%	505
Oct 19, 2026	17.50	18.40	17.50	17.88	17.88	0.45%	390
Oct 16, 2026	18.10	18.50	17.80	17.80	17.80	-1.11%	3,523
Oct 15, 2026	18.69	18.70	17.51	18.00	18.00	-3.69%	1,258
Oct 14, 2026	18.50	19.09	18.06	18.69	18.69	1.47%	4,057
Oct 13, 2026	17.50	19.00	17.00	18.42	18.42	8.16%	13,507
Oct 12, 2026	17.67	17.70	17.00	17.03	17.03	-4.06%	4,202
Oct 9, 2026	18.30	18.30	16.00	17.75	17.75	2.90%	6,478
Oct 8, 2026	18.25	18.25	17.25	17.25	17.25	-2.93%	5,724
Oct 7, 2026	18.20	18.39	17.51	17.77	17.77	-3.42%	2,028
Oct 6, 2026	18.60	18.60	17.80	18.40	18.40	-1.08%	1,101
Oct 5, 2026	18.10	18.60	18.00	18.60	18.60	4.55%	235
Oct 1, 2026	18.50	18.50	17.25	17.79	17.79	-3.00%	2,647
Sep 30, 2026	18.10	18.34	18.05	18.34	18.34	1.78%	972
Sep 29, 2026	18.23	18.23	17.90	18.02	18.02	1.81%	345
Sep 28, 2026	17.92	18.38	17.50	17.70	17.70	-1.06%	6,058
Sep 25, 2026	18.40	18.40	17.51	17.89	17.89	-0.61%	4,907
Sep 24, 2026	18.41	18.41	17.50	18.00	18.00	-1.26%	8,622
Sep 23, 2026	18.35	18.35	18.00	18.23	18.23	0.89%	961
Sep 22, 2026	18.20	18.41	17.99	18.07	18.07	0.33%	4,199
Sep 21, 2026	18.30	18.89	18.00	18.01	18.01	-0.22%	11,075
Sep 18, 2026	18.71	18.71	18.00	18.05	18.05	-2.80%	3,679
Sep 17, 2026	18.75	18.93	18.50	18.57	18.57	0.49%	2,199
Sep 16, 2026	18.99	18.99	18.16	18.48	18.48	-	2,014
Sep 15, 2026	18.95	18.95	17.50	18.48	18.48	-0.11%	5,131
Sep 11, 2026	19.06	19.06	18.25	18.50	18.50	-2.01%	589
Sep 10, 2026	18.60	18.89	18.01	18.88	18.88	1.78%	2,176
Sep 9, 2026	18.99	19.30	18.36	18.55	18.55	-0.22%	1,583
Sep 8, 2026	19.25	19.25	18.00	18.59	18.59	-2.16%	10,559
Sep 7, 2026	20.00	20.00	18.51	19.00	19.00	4.45%	3,554
Sep 4, 2026	19.00	19.00	18.00	18.19	18.19	-0.60%	18,257
Sep 3, 2026	19.00	19.00	18.30	18.30	18.30	-3.63%	4,839
Sep 2, 2026	19.00	19.05	18.70	18.99	18.99	0.05%	1,643
Sep 1, 2026	19.10	19.10	18.30	18.98	18.98	-0.58%	2,258
Aug 31, 2026	19.10	19.90	18.40	19.09	19.09	-0.05%	3,015
Aug 28, 2026	19.40	19.50	18.52	19.10	19.10	-1.39%	2,119
Aug 27, 2026	20.00	20.00	18.21	19.37	19.37	-0.56%	5,375
Aug 26, 2026	19.25	20.40	18.54	19.48	19.48	1.25%	4,098
Aug 25, 2026	20.50	20.50	18.88	19.24	19.24	0.37%	7,287
Aug 24, 2026	19.00	19.47	18.92	19.17	19.17	0.52%	1,630