BAMA TEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	35.70	35.72	33.72	34.18	34.18	-4.26%	145,300
Dec 16, 2025	37.98	37.98	35.00	35.70	35.70	-6.00%	147,300
Dec 15, 2025	38.50	39.20	37.56	37.98	37.98	-1.35%	66,100
Dec 12, 2025	37.32	38.96	37.28	38.50	38.50	2.34%	61,500
Dec 11, 2025	39.00	39.00	37.32	37.62	37.62	-4.47%	129,200
Dec 10, 2025	40.60	40.60	38.70	39.38	39.38	-2.43%	65,700
Dec 9, 2025	38.72	40.60	37.88	40.36	40.36	4.18%	132,200
Dec 8, 2025	40.02	40.02	37.72	38.74	38.74	-3.15%	340,400
Dec 5, 2025	41.34	42.58	39.96	40.00	40.00	-6.02%	289,800
Dec 4, 2025	44.04	45.48	39.58	42.56	42.56	-1.71%	483,400
Dec 3, 2025	48.32	49.54	42.80	43.30	43.30	-10.24%	330,800
Dec 2, 2025	49.88	50.30	48.24	48.24	48.24	-3.21%	151,900
Dec 1, 2025	52.25	52.25	49.52	49.84	49.84	-3.60%	114,800
Nov 28, 2025	52.50	52.85	49.98	51.70	51.70	-1.52%	116,600
Nov 27, 2025	52.95	54.35	52.00	52.50	52.50	-0.76%	71,200
Nov 26, 2025	56.15	57.55	52.85	52.90	52.90	-4.86%	79,900
Nov 25, 2025	57.50	58.00	55.05	55.60	55.60	-2.46%	67,200
Nov 24, 2025	59.00	59.00	57.00	57.00	57.00	0.88%	49,000
Nov 21, 2025	56.60	57.95	55.10	56.50	56.50	-2.59%	61,800
Nov 20, 2025	57.15	59.00	56.80	58.00	58.00	1.67%	70,800
Nov 19, 2025	57.25	59.60	56.90	57.05	57.05	-0.61%	144,464
Nov 18, 2025	60.20	61.35	52.35	57.40	57.40	-7.49%	229,300
Nov 17, 2025	69.00	68.00	60.65	62.05	62.05	-11.29%	300,700
Nov 14, 2025	70.95	75.40	67.30	69.95	69.95	-1.41%	594,740
Nov 13, 2025	63.50	72.20	61.35	70.95	70.95	15.65%	952,860
Nov 12, 2025	55.00	68.00	51.00	61.35	61.35	18.44%	1,160,840
Nov 11, 2025	52.85	52.80	49.22	51.80	51.80	-1.99%	502,200
Nov 10, 2025	60.00	60.00	51.10	52.85	52.85	-9.66%	475,600