BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.30	38.88	38.30	38.88	38.88	0.03%	258
Feb 26, 2026	38.76	38.91	38.66	38.87	38.87	0.10%	11,360
Feb 25, 2026	38.38	38.83	38.38	38.83	38.83	1.25%	26,984
Feb 24, 2026	38.32	38.36	38.29	38.35	38.35	0.98%	16,283
Feb 23, 2026	38.59	38.59	37.91	37.98	37.98	-1.95%	17,732
Feb 20, 2026	38.53	38.87	38.53	38.74	38.74	0.82%	18,796
Feb 19, 2026	38.26	38.42	38.26	38.42	38.42	-0.35%	6,528
Feb 18, 2026	38.35	38.63	38.35	38.56	38.56	0.62%	17,085
Feb 17, 2026	38.45	38.45	37.89	38.32	38.32	-0.31%	13,833
Feb 13, 2026	38.39	38.65	38.39	38.44	38.44	0.41%	10,339
Feb 12, 2026	38.95	39.11	38.27	38.28	38.28	-1.42%	6,993
Feb 11, 2026	39.30	39.30	38.81	38.83	38.83	-0.54%	9,490
Feb 10, 2026	39.17	39.32	39.04	39.04	39.04	-0.36%	10,132
Feb 9, 2026	38.84	39.26	38.83	39.18	39.18	0.54%	225,805
Feb 6, 2026	38.69	38.99	38.37	38.97	38.97	1.80%	31,906
Feb 5, 2026	38.47	38.50	38.21	38.28	38.28	-1.44%	243,318
Feb 4, 2026	38.82	38.99	38.56	38.84	38.84	-0.04%	18,036
Feb 3, 2026	39.10	39.12	38.64	38.86	38.86	-2.64%	13,539
Feb 2, 2026	39.83	39.98	39.83	39.91	39.91	0.96%	14,671
Jan 30, 2026	39.65	39.73	39.34	39.53	39.53	-0.65%	15,341
Jan 29, 2026	39.78	39.80	39.47	39.79	39.79	-1.12%	12,818
Jan 28, 2026	40.23	40.35	40.23	40.24	40.24	-0.22%	22,603
Jan 27, 2026	40.41	40.42	40.33	40.33	40.33	-0.05%	25,479
Jan 26, 2026	40.26	40.42	40.26	40.35	40.35	0.41%	10,195
Jan 23, 2026	40.30	40.30	40.10	40.18	40.18	0.01%	9,402
Jan 22, 2026	40.26	40.26	40.10	40.18	40.18	1.20%	6,713
Jan 21, 2026	39.32	39.86	39.26	39.71	39.71	1.44%	16,468
Jan 20, 2026	39.56	39.64	39.14	39.14	39.14	-2.51%	82,924
Jan 16, 2026	40.15	40.17	40.13	40.15	40.15	-0.13%	9,487
Jan 15, 2026	40.47	40.47	40.17	40.20	40.20	-0.07%	18,675
Jan 14, 2026	40.13	40.23	39.94	40.23	40.23	-0.59%	10,920
Jan 13, 2026	40.69	40.69	40.34	40.47	40.47	-0.37%	8,529
Jan 12, 2026	40.46	40.65	40.46	40.62	40.62	-	23,170
Jan 9, 2026	40.62	40.66	40.44	40.62	40.62	0.13%	16,507
Jan 8, 2026	40.51	40.66	40.51	40.57	40.57	-0.22%	19,349
Jan 7, 2026	40.92	40.92	40.66	40.66	40.66	0.08%	16,948
Jan 6, 2026	40.49	40.63	40.38	40.63	40.63	0.78%	13,825
Jan 5, 2026	40.16	40.46	40.16	40.31	40.31	0.78%	24,971
Jan 2, 2026	40.36	40.36	39.83	40.00	40.00	-0.32%	10,145
Dec 31, 2025	40.34	40.35	40.13	40.13	40.13	-0.86%	5,712
Dec 30, 2025	40.50	40.54	40.48	40.48	40.48	-0.18%	4,288
Dec 29, 2025	40.50	40.62	40.50	40.55	40.55	-0.44%	5,810
Dec 26, 2025	40.73	40.74	40.69	40.73	40.73	-0.05%	9,535
Dec 24, 2025	40.63	40.76	40.63	40.75	40.75	0.13%	5,310
Dec 23, 2025	40.64	40.70	40.63	40.70	40.70	0.19%	8,469
Dec 22, 2025	40.52	40.63	40.52	40.62	40.62	0.85%	300,668
Dec 19, 2025	40.14	40.28	40.14	40.28	40.28	0.62%	10,765
Dec 18, 2025	40.12	40.20	40.00	40.03	40.03	1.10%	13,188
Dec 17, 2025	39.91	39.91	39.60	39.60	39.60	-1.53%	13,563
Dec 16, 2025	40.08	40.23	40.02	40.21	40.21	0.30%	6,628
Dec 15, 2025	40.34	40.34	40.07	40.09	40.09	-0.32%	13,725
Dec 12, 2025	40.54	40.54	40.05	40.22	40.22	-0.64%	6,505
Dec 11, 2025	40.42	40.49	40.42	40.48	40.48	0.17%	15,698
Dec 10, 2025	40.10	40.54	40.05	40.41	40.41	0.82%	308,133
Dec 9, 2025	40.13	40.25	40.08	40.08	40.08	-0.17%	18,896
Dec 8, 2025	40.46	40.51	40.09	40.15	40.15	-1.11%	14,358
Dec 5, 2025	40.50	40.72	40.50	40.60	40.60	0.57%	19,744
Dec 4, 2025	40.24	40.37	40.24	40.37	40.37	0.30%	24,500
Dec 3, 2025	40.07	40.29	40.05	40.25	40.25	0.52%	25,552
Dec 2, 2025	40.03	40.16	39.93	40.04	40.04	0.55%	60,294
Dec 1, 2025	39.82	40.02	39.82	39.82	39.82	-0.45%	290,430
Nov 28, 2025	39.91	40.00	39.91	40.00	40.00	0.38%	5,962
Nov 26, 2025	39.90	39.92	39.79	39.85	39.85	0.25%	17,315
Nov 25, 2025	39.39	39.80	39.13	39.75	39.75	1.51%	17,931
Nov 24, 2025	39.12	39.22	39.05	39.16	39.16	1.46%	11,012
Nov 21, 2025	38.36	38.85	38.17	38.60	38.60	1.49%	10,462
Nov 20, 2025	39.39	39.39	38.03	38.03	38.03	-1.87%	17,180
Nov 19, 2025	38.74	38.84	38.63	38.75	38.75	0.37%	10,921
Nov 18, 2025	38.69	38.72	38.51	38.61	38.61	-0.68%	6,571
Nov 17, 2025	39.16	39.43	38.77	38.87	38.87	-0.93%	45,891
Nov 14, 2025	38.68	39.45	38.68	39.24	39.24	-0.01%	360,913
Nov 13, 2025	39.82	39.82	39.19	39.25	39.25	-1.99%	11,120
Nov 12, 2025	40.13	40.13	40.01	40.04	40.04	-0.27%	11,663
Nov 11, 2025	39.91	40.15	39.90	40.15	40.15	0.40%	16,355
Nov 10, 2025	39.68	40.03	39.68	39.99	39.99	1.78%	10,789
Nov 7, 2025	39.05	39.29	38.80	39.29	39.29	0.49%	15,620
Nov 6, 2025	39.39	39.44	39.00	39.10	39.10	-1.31%	9,647
Nov 5, 2025	39.24	39.69	39.24	39.62	39.62	1.07%	15,183
Nov 4, 2025	39.34	39.34	39.17	39.20	39.20	-1.63%	30,577
Nov 3, 2025	39.69	39.87	39.69	39.85	39.85	0.35%	8,895
Oct 31, 2025	39.73	39.78	39.63	39.71	39.71	0.53%	15,705
Oct 30, 2025	39.47	39.84	39.47	39.50	39.50	-0.20%	18,457
Oct 29, 2025	39.78	39.81	39.57	39.58	39.58	-0.25%	26,331
Oct 28, 2025	39.71	39.81	39.68	39.68	39.68	-0.13%	13,284
Oct 27, 2025	39.58	39.74	39.58	39.73	39.73	1.31%	7,981
Oct 24, 2025	39.30	39.37	39.22	39.22	39.22	0.46%	12,317
Oct 23, 2025	38.91	39.09	38.91	39.04	39.04	0.92%	5,567
Oct 22, 2025	38.78	38.78	38.66	38.68	38.68	-0.56%	10,402
Oct 21, 2025	38.94	38.96	38.86	38.90	38.90	0.54%	10,910
Oct 20, 2025	38.66	38.73	38.65	38.69	38.69	1.49%	13,956
Oct 17, 2025	37.94	38.19	37.94	38.12	38.12	0.84%	37,710
Oct 16, 2025	38.25	38.25	37.64	37.80	37.80	-0.52%	27,685
Oct 15, 2025	38.22	38.22	37.74	38.00	38.00	0.18%	10,338
Oct 14, 2025	37.45	38.14	37.45	37.93	37.93	0.07%	7,170
Oct 13, 2025	37.80	37.96	37.78	37.90	37.90	1.37%	296,243
Oct 10, 2025	38.56	38.56	37.39	37.39	37.39	-2.58%	296,241
Oct 9, 2025	38.53	38.53	38.32	38.38	38.38	-0.44%	9,126
Oct 8, 2025	38.56	38.58	38.53	38.55	38.55	0.91%	5,230
Oct 7, 2025	38.63	38.63	38.19	38.20	38.20	-1.26%	23,271
Oct 6, 2025	38.47	38.74	38.34	38.69	38.69	1.10%	8,058