Bampsl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	20.35	20.50	19.51	19.67	19.67	-2.77%	2,615
Apr 20, 2026	20.50	20.50	19.16	20.23	20.23	1.40%	14,046
Apr 17, 2026	19.49	19.99	18.15	19.95	19.95	2.73%	9,732
Apr 16, 2026	19.00	19.50	18.85	19.42	19.42	0.15%	16,022
Apr 15, 2026	19.20	19.45	18.80	19.39	19.39	2.05%	2,659
Apr 13, 2026	19.80	20.00	18.35	19.00	19.00	-4.04%	18,704
Apr 10, 2026	19.30	20.09	19.00	19.80	19.80	2.59%	3,803
Apr 9, 2026	19.50	19.50	18.70	19.30	19.30	-	6,958
Apr 8, 2026	19.25	20.00	18.45	19.30	19.30	0.73%	10,040
Apr 7, 2026	19.05	19.25	18.31	19.16	19.16	0.90%	5,725
Apr 6, 2026	19.30	19.30	18.50	18.99	18.99	0.21%	2,345
Apr 2, 2026	19.50	19.50	18.82	18.95	18.95	-1.25%	2,623
Apr 1, 2026	19.25	19.74	18.81	19.19	19.19	-	3,707
Mar 30, 2026	19.05	19.40	18.81	19.19	19.19	1.00%	11,903
Mar 27, 2026	19.10	19.48	18.50	19.00	19.00	-0.05%	2,649
Mar 25, 2026	19.40	19.49	19.00	19.01	19.01	-1.50%	10,491
Mar 24, 2026	19.50	19.70	19.10	19.30	19.30	-0.97%	12,813
Mar 23, 2026	19.70	19.85	19.10	19.49	19.49	-1.07%	3,262
Mar 20, 2026	19.25	19.70	19.25	19.70	19.70	2.39%	554
Mar 19, 2026	19.75	19.75	19.00	19.24	19.24	-0.16%	2,348
Mar 18, 2026	19.40	19.75	19.00	19.27	19.27	-0.67%	3,741
Mar 17, 2026	19.42	19.42	19.15	19.40	19.40	-	2,463
Mar 16, 2026	19.62	19.62	18.75	19.40	19.40	-0.72%	14,130
Mar 13, 2026	19.10	19.74	19.00	19.54	19.54	2.84%	2,372
Mar 12, 2026	19.80	19.80	19.00	19.00	19.00	-0.99%	550
Mar 11, 2026	20.00	20.00	19.00	19.19	19.19	-1.54%	32,039
Mar 10, 2026	19.45	19.78	19.00	19.49	19.49	0.21%	14,216
Mar 9, 2026	19.50	19.99	19.35	19.45	19.45	-2.21%	4,013
Mar 6, 2026	20.00	20.00	19.05	19.89	19.89	-0.35%	2,536
Mar 5, 2026	20.00	20.00	19.60	19.96	19.96	0.10%	2,099
Mar 4, 2026	20.00	20.50	19.70	19.94	19.94	-0.25%	7,681
Mar 2, 2026	19.85	20.75	18.90	19.99	19.99	0.86%	41,714
Feb 27, 2026	20.00	20.00	19.05	19.82	19.82	0.35%	10,157
Feb 26, 2026	19.71	20.28	19.05	19.75	19.75	1.18%	2,621
Feb 25, 2026	20.00	20.30	18.77	19.52	19.52	-1.16%	22,372
Feb 24, 2026	19.70	20.30	19.70	19.75	19.75	0.46%	7,595
Feb 23, 2026	19.75	20.50	19.40	19.66	19.66	-1.21%	5,684
Feb 20, 2026	20.00	20.00	19.60	19.90	19.90	-0.50%	1,746
Feb 19, 2026	19.70	20.00	19.50	20.00	20.00	1.78%	1,457
Feb 18, 2026	20.00	20.00	19.60	19.65	19.65	-1.75%	3,843