Blue Ant Media Corporation (BAMIF)
OTCMKTS · Delayed Price · Currency is USD
4.340
+0.020 (0.46%)
At close: Nov 9, 2026
BAMIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 0.46% | 1,192 |
| Nov 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.09% | 259 |
| Nov 5, 2026 | 4.19 | 4.32 | 4.14 | 4.32 | 4.32 | 8.72% | 15,318 |
| Nov 3, 2026 | 4.22 | 4.22 | 3.97 | 3.97 | 3.97 | -5.70% | 2,101 |
| Nov 2, 2026 | 4.03 | 4.21 | 4.03 | 4.21 | 4.21 | 6.58% | 6,300 |
| Oct 30, 2026 | 3.96 | 4.01 | 3.95 | 3.95 | 3.95 | -4.59% | 1,600 |
| Oct 29, 2026 | 3.82 | 4.14 | 3.82 | 4.14 | 4.14 | 9.52% | 24,000 |
| Oct 28, 2026 | 3.55 | 3.87 | 3.55 | 3.78 | 3.78 | 1.34% | 950 |
| Oct 27, 2026 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | 2.75% | 4,474 |
| Oct 23, 2026 | 3.62 | 3.69 | 3.61 | 3.63 | 3.63 | -0.27% | 15,296 |
| Oct 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | 100 |
| Oct 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | 1,200 |
| Oct 19, 2026 | 3.72 | 3.76 | 3.68 | 3.68 | 3.68 | -1.87% | 10,300 |
| Oct 16, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -3.10% | 700 |
| Oct 8, 2026 | 3.86 | 3.94 | 3.86 | 3.87 | 3.87 | -3.37% | 1,800 |
| Oct 7, 2026 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | -1.84% | 300 |
| Oct 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | 100 |
| Oct 5, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | 0.62% | 1,600 |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.35% | 239 |
| Sep 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.80% | 100 |
| Sep 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.69% | 1,280 |
| Sep 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.48% | 500 |
| Sep 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.43% | 100 |
| Sep 10, 2026 | 4.53 | 4.53 | 4.37 | 4.37 | 4.37 | -1.13% | 2,023 |
| Sep 9, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -2.00% | 1,500 |
| Sep 8, 2026 | 4.42 | 4.51 | 4.42 | 4.51 | 4.51 | 2.50% | 1,644 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 200 |
| Sep 2, 2026 | 4.38 | 4.38 | 4.37 | 4.38 | 4.38 | 1.39% | 5,100 |
| Aug 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.65% | 8,196 |
| Aug 21, 2026 | 4.20 | 4.37 | 4.20 | 4.25 | 4.25 | -0.70% | 10,000 |
| Aug 20, 2026 | 4.18 | 4.32 | 4.18 | 4.28 | 4.28 | 3.38% | 391 |
| Aug 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.98% | 710 |
| Aug 18, 2026 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 1.57% | 400 |
| Aug 17, 2026 | 3.80 | 3.91 | 3.80 | 3.81 | 3.81 | -1.04% | 6,796 |
| Aug 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 100 |
| Aug 13, 2026 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | 3.26% | 76,738 |
| Aug 11, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 2.22% | 11,119 |
| Aug 10, 2026 | 3.55 | 3.60 | 3.54 | 3.60 | 3.60 | - | 7,096 |
| Aug 7, 2026 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | 3.75% | 13,700 |
| Aug 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -6.22% | 141 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.94% | 200 |
| Aug 3, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -6.23% | 6,100 |
| Jul 31, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | -0.54% | 300 |
| Jul 30, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | 100 |
| Jul 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 2,100 |
| Jul 28, 2026 | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -0.56% | 3,125 |
| Jul 23, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | 2.24% | 200 |
| Jul 22, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | -2.70% | 1,799 |
| Jul 21, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 0.82% | 1,014 |
| Jul 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.47% | 100 |