BAMA TEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.12	29.50	27.44	29.20	29.20	4.73%	139,800
Aug 20, 2026	29.00	29.50	27.30	27.88	27.88	-3.86%	146,500
Aug 19, 2026	28.52	29.96	27.50	29.00	29.00	11.54%	568,500
Aug 18, 2026	25.60	26.14	25.16	26.00	26.00	1.17%	94,100
Aug 17, 2026	25.12	26.02	24.72	25.70	25.70	5.33%	162,700
Aug 14, 2026	23.52	24.86	23.38	24.40	24.40	-0.89%	34,300
Aug 13, 2026	23.60	25.20	23.04	24.62	24.62	4.50%	135,900
Aug 12, 2026	22.86	23.56	22.70	23.56	23.56	3.06%	53,000
Aug 11, 2026	22.26	23.20	22.26	22.86	22.86	2.70%	66,400
Aug 10, 2026	21.98	22.48	21.74	22.26	22.26	2.87%	77,000
Aug 7, 2026	22.00	22.00	21.10	21.64	21.64	2.56%	60,900
Aug 6, 2026	21.52	22.40	21.10	21.10	21.10	-1.95%	38,100
Aug 5, 2026	21.42	21.84	21.40	21.52	21.52	1.61%	69,000
Aug 4, 2026	21.66	21.66	21.14	21.18	21.18	-2.22%	27,100
Aug 3, 2026	21.78	21.78	21.16	21.66	21.66	-0.82%	54,200
Jul 31, 2026	22.06	22.28	21.34	21.84	21.84	-1.09%	120,800
Jul 30, 2026	22.16	22.38	21.70	22.08	22.08	1.47%	48,900
Jul 29, 2026	22.50	22.58	21.62	21.76	21.76	-1.89%	104,400
Jul 28, 2026	23.08	23.08	21.88	22.18	22.18	-3.23%	129,600
Jul 27, 2026	22.86	23.42	22.54	22.92	22.92	0.53%	75,700
Jul 24, 2026	22.62	24.66	22.48	22.80	22.80	0.80%	74,700
Jul 23, 2026	22.80	23.12	22.60	22.62	22.62	-0.79%	81,900
Jul 22, 2026	23.02	23.42	22.66	22.80	22.80	-0.96%	82,100
Jul 21, 2026	23.74	23.74	23.00	23.02	23.02	-0.17%	160,800
Jul 20, 2026	23.64	24.50	22.78	23.06	23.06	-2.45%	42,600
Jul 17, 2026	23.90	26.36	22.84	23.64	23.64	3.32%	377,400
Jul 16, 2026	20.92	23.60	20.52	22.88	22.88	9.79%	467,200
Jul 15, 2026	20.56	21.30	20.00	20.84	20.84	2.16%	243,900
Jul 14, 2026	20.42	21.22	19.68	20.40	20.40	-	302,240
Jul 13, 2026	21.50	22.30	19.00	20.40	20.40	7.65%	225,800
Jul 10, 2026	19.03	19.50	18.90	18.95	18.95	-0.42%	81,700
Jul 9, 2026	19.14	19.20	18.90	19.03	19.03	-0.52%	24,300
Jul 8, 2026	19.31	20.46	18.90	19.13	19.13	-0.93%	67,100
Jul 7, 2026	20.56	20.56	19.31	19.31	19.31	-6.17%	42,500
Jul 6, 2026	20.42	22.28	19.23	20.58	20.58	1.38%	24,300
Jul 3, 2026	20.72	21.18	20.10	20.30	20.30	-4.78%	197,500
Jul 2, 2026	22.00	22.50	21.00	21.32	21.32	1.23%	70,300
Jun 30, 2026	21.80	21.94	20.70	21.06	21.06	-5.98%	90,200
Jun 29, 2026	22.78	22.78	21.22	22.40	22.40	1.08%	37,000
Jun 26, 2026	21.90	22.16	21.40	22.16	22.16	-1.07%	59,800
Jun 25, 2026	21.20	22.50	21.12	22.40	22.40	5.46%	54,300
Jun 24, 2026	21.52	21.52	21.18	21.24	21.24	-1.30%	19,600
Jun 23, 2026	21.36	22.50	21.36	21.52	21.52	0.75%	108,700
Jun 22, 2026	21.42	21.66	21.00	21.36	21.36	2.69%	61,200
Jun 18, 2026	20.40	21.98	20.34	20.80	20.80	3.17%	47,000
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