Blue Ant Media Corporation (BAMIF)
OTCMKTS · Delayed Price · Currency is USD
4.510
+0.110 (2.50%)
Sep 8, 2026, 10:02 AM EST
BAMIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.67 | 3.69 | 3.69 | -3.47% | 6,300 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -4.02% | 200 |
| Jul 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 100 |
| Jul 10, 2026 | 3.83 | 4.24 | 3.82 | 4.04 | 4.04 | 5.21% | 2,675 |
| Jul 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.40% | 100 |
| Jul 6, 2026 | 3.87 | 3.87 | 3.85 | 3.86 | 3.86 | 4.77% | 3,100 |
| Jun 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | 3,500 |
| Jun 26, 2026 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | 5.40% | 2,900 |
| Jun 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.49% | 100 |
| Jun 23, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | 0.28% | 2,564 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.36% | 121 |
| Jun 18, 2026 | 3.68 | 3.79 | 3.68 | 3.73 | 3.73 | 2.90% | 8,304 |
| Jun 17, 2026 | 3.83 | 3.83 | 3.58 | 3.62 | 3.62 | -8.12% | 29,649 |
| Jun 16, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -2.03% | 2,400 |
| Jun 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.10% | 2,884 |
| Jun 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.88% | 2,000 |
| Jun 11, 2026 | 3.98 | 4.03 | 3.96 | 4.00 | 4.00 | -4.65% | 12,135 |
| Jun 10, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.62% | 200 |
| Jun 9, 2026 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 5.40% | 4,800 |
| Jun 8, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.78% | 815 |
| Jun 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.18% | 200 |
| Jun 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.25% | 2,000 |
| Jun 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | 112 |
| Jun 1, 2026 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 1.90% | 301 |
| May 29, 2026 | 4.18 | 4.30 | 4.18 | 4.21 | 4.21 | 1.20% | 34,400 |