BAMA TEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.58	20.90	20.00	20.16	20.16	-2.04%	39,500
Jun 16, 2026	21.00	21.36	20.50	20.58	20.58	-2.00%	40,300
Jun 15, 2026	22.28	22.28	21.00	21.00	21.00	-5.83%	95,700
Jun 12, 2026	21.50	22.42	21.50	22.30	22.30	1.36%	6,500
Jun 11, 2026	22.00	22.46	21.20	22.00	22.00	-0.90%	92,100
Jun 10, 2026	21.40	22.34	21.12	22.20	22.20	3.74%	26,000
Jun 9, 2026	21.68	21.88	21.00	21.40	21.40	-0.83%	184,700
Jun 8, 2026	21.22	21.98	21.00	21.58	21.58	0.28%	22,300
Jun 5, 2026	21.72	22.22	21.42	21.52	21.52	-1.37%	160,700
Jun 4, 2026	21.86	22.00	21.70	21.82	21.82	-0.18%	23,400
Jun 3, 2026	22.00	22.56	21.60	21.86	21.86	-1.89%	31,000
Jun 2, 2026	22.56	22.60	21.94	22.28	22.28	-1.24%	94,100
Jun 1, 2026	21.96	22.80	21.80	22.56	22.56	3.58%	55,100
May 29, 2026	21.96	21.96	21.34	21.78	21.78	2.06%	22,100
May 28, 2026	21.96	21.94	21.20	21.34	21.34	-2.82%	38,100
May 27, 2026	22.50	22.60	21.30	21.96	21.96	-1.96%	117,100
May 26, 2026	23.46	23.42	22.02	22.40	22.40	-4.60%	72,600
May 22, 2026	22.94	23.50	22.76	23.48	23.48	2.35%	52,200
May 21, 2026	22.74	23.42	22.50	22.94	22.94	0.79%	36,000
May 20, 2026	23.42	23.90	22.56	22.76	22.76	-2.15%	46,700
May 19, 2026	23.40	23.84	23.00	23.26	23.26	0.26%	23,900
May 18, 2026	23.42	23.98	23.00	23.20	23.20	-0.51%	52,800
May 15, 2026	23.20	24.10	23.04	23.32	23.32	-2.26%	46,300
May 14, 2026	25.02	25.02	23.26	23.86	23.86	-4.48%	72,500
May 13, 2026	25.32	25.50	24.70	24.98	24.98	-1.26%	46,900
May 12, 2026	25.52	26.00	25.10	25.30	25.30	-2.32%	32,610
May 11, 2026	26.44	26.50	25.88	25.90	25.90	-1.97%	21,300
May 8, 2026	26.68	26.76	26.04	26.42	26.42	-0.97%	29,300
May 7, 2026	25.92	28.02	25.92	26.68	26.68	2.93%	53,700
May 6, 2026	26.40	26.98	25.92	25.92	25.92	-1.82%	32,200
May 5, 2026	26.50	28.08	26.30	26.40	26.40	-2.22%	33,900
May 4, 2026	27.32	28.86	26.90	27.00	27.00	-1.10%	26,300
Apr 30, 2026	27.04	27.62	27.04	27.30	27.30	1.11%	23,800
Apr 29, 2026	27.44	27.88	27.00	27.00	27.00	-1.60%	36,000
Apr 28, 2026	28.42	28.42	27.02	27.44	27.44	-3.45%	57,400
Apr 27, 2026	30.28	30.28	28.32	28.42	28.42	-3.33%	47,300
Apr 24, 2026	29.00	30.06	28.02	29.40	29.40	1.38%	73,800
Apr 23, 2026	30.38	30.38	28.50	29.00	29.00	-4.54%	105,700
Apr 22, 2026	28.58	31.00	27.50	30.38	30.38	10.88%	223,300
Apr 21, 2026	27.82	28.56	27.02	27.40	27.40	-0.94%	43,300
Apr 20, 2026	27.24	27.70	26.94	27.66	27.66	1.69%	27,600
Apr 17, 2026	28.02	28.52	26.90	27.20	27.20	-2.93%	42,800
Apr 16, 2026	27.00	28.28	26.94	28.02	28.02	5.90%	54,600
Apr 15, 2026	27.18	27.46	24.00	26.46	26.46	-2.65%	97,600
Apr 14, 2026	28.08	28.90	26.52	27.18	27.18	-3.14%	78,100
Apr 13, 2026	26.40	28.62	25.54	28.06	28.06	6.29%	171,200
Apr 10, 2026	25.12	26.70	25.12	26.40	26.40	5.26%	85,300
Apr 9, 2026	24.82	26.36	24.82	25.08	25.08	1.46%	91,600
Apr 8, 2026	22.24	26.50	22.24	24.72	24.72	11.15%	231,900
Apr 2, 2026	23.12	23.12	21.98	22.24	22.24	-3.30%	77,600