BAMA TEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	33.72	33.78	31.70	32.20	32.20	-4.51%	147,900
Sep 10, 2026	33.58	34.30	33.00	33.72	33.72	0.62%	81,600
Sep 9, 2026	34.50	35.68	33.56	34.90	33.51	3.07%	128,000
Sep 8, 2026	34.30	34.32	33.70	33.86	32.51	-0.59%	101,800
Sep 7, 2026	34.00	34.70	33.50	34.06	32.71	-0.58%	203,500
Sep 4, 2026	34.48	34.48	33.50	34.26	32.90	0.35%	170,900
Sep 3, 2026	34.00	34.40	33.74	34.14	32.78	0.47%	96,200
Sep 2, 2026	32.50	34.24	32.42	33.98	32.63	5.14%	138,500
Sep 1, 2026	31.96	32.44	31.64	32.32	31.04	1.13%	169,500
Aug 31, 2026	31.96	32.46	31.64	31.96	30.69	0.38%	190,000
Aug 28, 2026	31.04	32.14	30.84	31.84	30.57	3.85%	129,100
Aug 27, 2026	30.82	30.88	29.56	30.66	29.44	0.46%	202,000
Aug 26, 2026	30.50	30.98	30.20	30.52	29.31	1.19%	115,400
Aug 25, 2026	29.62	30.20	29.58	30.16	28.96	3.79%	71,200
Aug 24, 2026	29.28	30.18	29.00	29.06	27.90	-0.48%	132,400
Aug 21, 2026	29.12	29.50	27.44	29.20	28.04	4.73%	139,800
Aug 20, 2026	29.00	29.50	27.30	27.88	26.77	-3.86%	146,500
Aug 19, 2026	28.52	29.96	27.50	29.00	27.85	11.54%	568,500
Aug 18, 2026	25.60	26.14	25.16	26.00	24.97	1.17%	94,100
Aug 17, 2026	25.12	26.02	24.72	25.70	24.68	5.33%	162,700
Aug 14, 2026	23.52	24.86	23.38	24.40	23.43	-0.89%	34,300
Aug 13, 2026	23.60	25.20	23.04	24.62	23.64	4.50%	135,900
Aug 12, 2026	22.86	23.56	22.70	23.56	22.62	3.06%	53,000
Aug 11, 2026	22.26	23.20	22.26	22.86	21.95	2.70%	66,400
Aug 10, 2026	21.98	22.48	21.74	22.26	21.38	2.87%	77,000
Aug 7, 2026	22.00	22.00	21.10	21.64	20.78	2.56%	60,900
Aug 6, 2026	21.52	22.40	21.10	21.10	20.26	-1.95%	38,100
Aug 5, 2026	21.42	21.84	21.40	21.52	20.66	1.61%	69,000
Aug 4, 2026	21.66	21.66	21.14	21.18	20.34	-2.22%	27,100
Aug 3, 2026	21.78	21.78	21.16	21.66	20.80	-0.82%	54,200
Jul 31, 2026	22.06	22.28	21.34	21.84	20.97	-1.09%	120,800
Jul 30, 2026	22.16	22.38	21.70	22.08	21.20	1.47%	48,900
Jul 29, 2026	22.50	22.58	21.62	21.76	20.89	-1.89%	104,400
Jul 28, 2026	23.08	23.08	21.88	22.18	21.30	-3.23%	129,600
Jul 27, 2026	22.86	23.42	22.54	22.92	22.01	0.53%	75,700
Jul 24, 2026	22.62	24.66	22.48	22.80	21.89	0.80%	74,700
Jul 23, 2026	22.80	23.12	22.60	22.62	21.72	-0.79%	81,900
Jul 22, 2026	23.02	23.42	22.66	22.80	21.89	-0.96%	82,100
Jul 21, 2026	23.74	23.74	23.00	23.02	22.10	-0.17%	160,800
Jul 20, 2026	23.64	24.50	22.78	23.06	22.14	-2.45%	42,600
Jul 17, 2026	23.90	26.36	22.84	23.64	22.70	3.32%	377,400
Jul 16, 2026	20.92	23.60	20.52	22.88	21.97	9.79%	467,200
Jul 15, 2026	20.56	21.30	20.00	20.84	20.01	2.16%	243,900
Jul 14, 2026	20.42	21.22	19.68	20.40	19.59	-	302,240
Jul 13, 2026	21.50	22.30	19.00	20.40	19.59	7.65%	225,800
Jul 10, 2026	19.03	19.50	18.90	18.95	18.20	-0.42%	81,700
Jul 9, 2026	19.14	19.20	18.90	19.03	18.27	-0.52%	24,300
Jul 8, 2026	19.31	20.46	18.90	19.13	18.37	-0.93%	67,100
Jul 7, 2026	20.56	20.56	19.31	19.31	18.54	-6.17%	42,500
Jul 6, 2026	20.42	22.28	19.23	20.58	19.76	1.38%	24,300