BAMA TEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	25.92	28.02	25.92	27.16	-	4.78%	23,800
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
Apr 1, 2026	22.52	24.50	22.52	23.00	23.00	4.36%	57,200
Mar 31, 2026	24.74	26.60	21.90	22.04	22.04	-6.61%	222,300
Mar 30, 2026	25.00	25.00	23.60	23.60	23.60	-5.75%	66,700
Mar 27, 2026	24.50	25.26	24.40	25.04	25.04	6.10%	35,000
Mar 26, 2026	24.26	24.50	23.60	23.60	23.60	-2.72%	46,900
Mar 25, 2026	25.32	25.42	24.06	24.26	24.26	-2.80%	285,400
Mar 24, 2026	24.38	25.18	24.38	24.96	24.96	2.46%	123,400
Mar 23, 2026	25.02	25.02	24.08	24.36	24.36	-2.64%	181,300
Mar 20, 2026	25.62	26.84	25.02	25.02	25.02	-2.34%	23,800
Mar 19, 2026	26.44	26.44	25.48	25.62	25.62	-3.10%	24,400
Mar 18, 2026	26.62	26.80	26.26	26.44	26.44	-0.68%	12,400
Mar 17, 2026	26.78	27.08	26.62	26.62	26.62	-0.60%	15,800
Mar 16, 2026	26.84	27.14	26.50	26.78	26.78	-0.22%	20,700
Mar 13, 2026	28.28	28.28	26.84	26.84	26.84	-3.52%	13,600
Mar 12, 2026	27.74	28.52	26.94	27.82	27.82	0.22%	46,400
Mar 11, 2026	27.32	28.48	27.32	27.76	27.76	3.50%	52,000
Mar 10, 2026	26.80	27.12	26.30	26.82	26.82	0.37%	65,800
Mar 9, 2026	26.60	27.70	26.30	26.72	26.72	-1.04%	49,000
Mar 6, 2026	26.66	28.16	26.66	27.00	27.00	1.28%	16,600
Mar 5, 2026	26.80	27.08	26.66	26.66	26.66	-0.45%	43,200
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