BAMA TEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.80	26.98	26.80	26.98	-	0.75%	2,400
Mar 4, 2026	26.52	27.46	26.52	26.78	26.78	0.15%	24,900
Mar 3, 2026	27.90	28.70	26.74	26.74	26.74	-4.16%	106,900
Mar 2, 2026	28.80	28.80	27.36	27.90	27.90	-3.13%	59,300
Feb 27, 2026	28.34	29.96	28.34	28.80	28.80	1.62%	15,930
Feb 26, 2026	28.54	29.48	28.12	28.34	28.34	-0.70%	49,200
Feb 25, 2026	29.18	30.04	28.54	28.54	28.54	-0.63%	50,300
Feb 24, 2026	29.12	29.72	28.50	28.72	28.72	-3.30%	66,200
Feb 23, 2026	29.04	30.12	29.00	29.70	29.70	2.34%	31,800
Feb 20, 2026	30.42	30.74	28.98	29.02	29.02	-4.60%	76,800
Feb 16, 2026	30.70	32.54	30.06	30.42	30.42	3.82%	73,700
Feb 13, 2026	29.14	30.00	28.90	29.30	29.30	0.55%	50,300
Feb 12, 2026	29.30	29.82	29.14	29.14	29.14	-0.55%	40,800
Feb 11, 2026	29.34	30.26	28.82	29.30	29.30	-0.14%	50,230
Feb 10, 2026	29.50	29.74	29.02	29.34	29.34	-0.54%	37,100
Feb 9, 2026	27.50	29.52	27.50	29.50	29.50	7.27%	87,620
Feb 6, 2026	27.22	29.80	27.22	27.50	27.50	1.03%	23,700
Feb 5, 2026	27.62	27.68	27.10	27.22	27.22	-1.23%	34,500
Feb 4, 2026	28.68	28.68	27.46	27.56	27.56	-3.97%	50,700
Feb 3, 2026	28.34	29.36	28.34	28.70	28.70	1.27%	63,700
Feb 2, 2026	28.80	29.50	28.00	28.34	28.34	-2.28%	85,700
Jan 30, 2026	30.04	30.04	29.00	29.00	29.00	-3.27%	53,000
Jan 29, 2026	29.68	30.98	29.68	29.98	29.98	1.01%	51,100
Jan 28, 2026	30.14	30.14	29.20	29.68	29.68	-1.53%	180,300
Jan 27, 2026	30.88	30.88	30.00	30.14	30.14	1.28%	37,510
Jan 26, 2026	31.00	31.00	29.14	29.76	29.76	-4.62%	119,700
Jan 23, 2026	31.34	31.90	30.64	31.20	31.20	0.97%	99,900
Jan 22, 2026	31.82	31.82	30.74	30.90	30.90	-2.89%	70,000
Jan 21, 2026	32.60	32.60	31.24	31.82	31.82	-2.39%	128,400
Jan 20, 2026	33.80	34.20	32.60	32.60	32.60	-4.90%	97,510
Jan 19, 2026	35.80	36.84	34.02	34.28	34.28	-4.25%	132,210
Jan 16, 2026	34.02	40.08	32.94	35.80	35.80	5.29%	978,800
Jan 15, 2026	30.96	34.90	30.96	34.00	34.00	11.18%	444,920
Jan 14, 2026	30.90	30.90	30.00	30.58	30.58	-1.80%	61,900
Jan 13, 2026	30.04	31.14	30.04	31.14	31.14	4.08%	74,300
Jan 12, 2026	29.14	31.28	28.60	29.92	29.92	2.75%	60,400
Jan 9, 2026	30.10	30.10	29.04	29.12	29.12	-3.26%	129,800
Jan 8, 2026	30.50	30.50	29.40	30.10	30.10	-2.15%	35,100
Jan 7, 2026	30.68	31.78	30.26	30.76	30.76	0.33%	63,600
Jan 6, 2026	30.50	31.20	29.78	30.66	30.66	0.52%	125,500
Jan 5, 2026	31.70	31.70	30.30	30.50	30.50	-3.60%	56,600
Jan 2, 2026	29.24	32.18	29.18	31.64	31.64	8.21%	93,900
Dec 31, 2025	30.30	30.32	29.24	29.24	29.24	-3.50%	104,300
Dec 30, 2025	30.62	30.80	29.50	30.30	30.30	-3.75%	271,500
Dec 29, 2025	32.24	32.26	30.28	31.48	31.48	-2.42%	146,980
Dec 24, 2025	33.50	33.50	32.10	32.26	32.26	-3.70%	19,400
Dec 23, 2025	32.68	33.50	32.68	33.50	33.50	2.51%	59,000
Dec 22, 2025	35.20	36.28	32.30	32.68	32.68	-7.16%	109,700
Dec 19, 2025	32.80	35.30	32.06	35.20	35.20	7.32%	101,100
Dec 18, 2025	34.30	34.30	32.14	32.80	32.80	-4.04%	134,000