Blue Ant Media Corporation (BAMIF)
OTCMKTS · Delayed Price · Currency is USD
3.930
-0.087 (-2.18%)
At close: Jun 4, 2026
BAMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | - | 5,200 |
| May 27, 2026 | 4.18 | 4.33 | 4.15 | 4.16 | 4.16 | -1.42% | 21,335 |
| May 26, 2026 | 4.21 | 4.25 | 4.21 | 4.22 | 4.22 | - | 14,904 |
| May 22, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.94% | 200 |
| May 20, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -2.52% | 2,630 |
| May 19, 2026 | 4.37 | 4.37 | 4.33 | 4.37 | 4.37 | 1.25% | 18,200 |
| May 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.84% | 1,750 |
| May 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.61% | 349 |
| May 12, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | -2.03% | 1,500 |
| May 11, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | 2.78% | 979 |
| May 8, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 2.49% | 2,300 |
| May 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.35% | 3,500 |
| May 5, 2026 | 4.37 | 4.37 | 4.23 | 4.23 | 4.23 | -6.58% | 5,222 |
| May 1, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -11.08% | 800 |
| Apr 27, 2026 | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | 1.64% | 10,408 |
| Apr 23, 2026 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -9.11% | 1,000 |
| Apr 22, 2026 | 5.55 | 5.55 | 5.40 | 5.51 | 5.51 | 7.11% | 2,033 |
| Apr 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.92% | 823 |
| Apr 20, 2026 | 5.00 | 5.07 | 4.83 | 5.00 | 5.00 | 6.38% | 3,914 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.25% | 100 |
| Apr 14, 2026 | 4.82 | 4.82 | 4.21 | 4.42 | 4.42 | -6.48% | 15,409 |
| Apr 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.34% | 133 |
| Apr 8, 2026 | 4.60 | 4.62 | 4.54 | 4.62 | 4.62 | -0.69% | 3,002 |
| Apr 7, 2026 | 4.67 | 4.76 | 4.65 | 4.65 | 4.65 | 2.74% | 4,321 |
| Apr 6, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -1.09% | 5,282 |
| Apr 2, 2026 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | 4.33% | 2,206 |
| Apr 1, 2026 | 4.28 | 4.39 | 4.27 | 4.39 | 4.39 | 6.55% | 15,474 |
| Mar 31, 2026 | 4.18 | 4.28 | 4.12 | 4.12 | 4.12 | 2.23% | 11,095 |
| Mar 30, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -0.48% | 2,000 |
| Mar 24, 2026 | 4.10 | 4.20 | 4.05 | 4.05 | 4.05 | -4.72% | 10,735 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 186 |
| Mar 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.89% | 930 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.73% | 1,118 |
| Mar 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.39% | 2,712 |
| Mar 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.76% | 100 |
| Mar 5, 2026 | 4.76 | 4.76 | 4.69 | 4.69 | 4.69 | -0.48% | 6,100 |
| Mar 4, 2026 | 4.54 | 4.72 | 4.54 | 4.72 | 4.72 | 2.50% | 5,900 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 100 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.69 | 4.75 | 4.75 | -2.46% | 1,514 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.16% | 100 |
| Feb 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.13% | 1,000 |
| Feb 19, 2026 | 4.78 | 4.78 | 4.12 | 4.64 | 4.64 | -2.93% | 12,596 |
| Feb 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 4,075 |
| Feb 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.63% | 1,510 |
| Feb 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 845 |