Bampsl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.98	19.24	18.90	18.99	18.99	0.58%	812
Aug 13, 2026	18.98	18.98	18.30	18.88	18.88	3.28%	1,892
Aug 12, 2026	19.00	19.00	18.25	18.28	18.28	-2.51%	2,197
Aug 11, 2026	18.77	18.99	18.00	18.75	18.75	0.70%	13,648
Aug 10, 2026	18.55	18.99	18.00	18.62	18.62	0.65%	6,752
Aug 7, 2026	18.50	18.50	18.35	18.50	18.50	0.49%	2,544
Aug 6, 2026	19.74	19.74	18.40	18.41	18.41	-5.20%	14,299
Aug 5, 2026	19.64	19.64	19.38	19.42	19.42	0.41%	2,794
Aug 4, 2026	19.73	19.73	19.08	19.34	19.34	1.36%	2,071
Aug 3, 2026	19.50	19.84	18.50	19.08	19.08	-2.15%	5,636
Jul 31, 2026	19.50	19.59	19.36	19.50	19.50	0.05%	5,268
Jul 30, 2026	19.54	19.54	19.04	19.49	19.49	0.72%	7,363
Jul 29, 2026	19.61	20.00	19.25	19.35	19.35	-1.33%	2,142
Jul 28, 2026	20.08	20.08	19.25	19.61	19.61	-1.90%	1,675
Jul 27, 2026	19.75	19.99	19.01	19.99	19.99	1.37%	4,066
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