BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.18	40.18	40.10	40.10	40.10	-0.98%	200
Apr 27, 2026	40.47	40.51	40.47	40.50	40.50	-0.33%	5,425
Apr 24, 2026	40.39	40.63	40.38	40.63	40.63	0.85%	203,677
Apr 23, 2026	40.28	40.30	40.00	40.29	40.29	-0.25%	4,829
Apr 22, 2026	40.18	40.39	40.18	40.39	40.39	1.53%	4,480
Apr 21, 2026	40.08	40.17	39.78	39.78	39.78	-0.79%	15,099
Apr 20, 2026	40.22	40.22	40.05	40.10	40.10	-0.44%	8,618
Apr 17, 2026	40.18	40.32	40.18	40.28	40.28	1.19%	11,629
Apr 16, 2026	39.67	39.80	39.67	39.80	39.80	0.15%	6,842
Apr 15, 2026	39.65	39.75	39.64	39.75	39.75	0.42%	7,857
Apr 14, 2026	39.38	39.58	39.38	39.58	39.58	1.30%	8,846
Apr 13, 2026	38.65	39.07	38.65	39.07	39.07	1.09%	9,041
Apr 10, 2026	38.72	38.79	38.65	38.65	38.65	-0.21%	9,958
Apr 9, 2026	38.51	38.74	38.51	38.73	38.73	0.86%	21,571
Apr 8, 2026	38.36	38.51	38.31	38.40	38.40	3.18%	13,888
Apr 7, 2026	36.80	37.22	36.80	37.22	37.22	0.17%	12,549
Apr 6, 2026	37.16	37.18	37.10	37.15	37.15	0.44%	10,785
Apr 2, 2026	36.32	36.99	36.32	36.99	36.99	0.06%	8,106
Apr 1, 2026	36.84	37.19	36.84	36.97	36.97	1.24%	19,881
Mar 31, 2026	35.86	36.54	35.84	36.52	36.52	3.10%	14,809
Mar 30, 2026	35.67	35.67	35.32	35.42	35.42	-0.70%	43,511
Mar 27, 2026	36.04	36.07	35.64	35.67	35.67	-1.57%	15,009
Mar 26, 2026	36.70	36.70	36.24	36.24	36.24	-2.27%	5,471
Mar 25, 2026	37.35	37.35	37.08	37.08	37.08	-0.05%	5,761
Mar 24, 2026	37.25	37.25	37.10	37.10	37.10	-1.25%	13,271
Mar 23, 2026	37.74	37.80	37.55	37.57	37.57	1.02%	15,488
Mar 20, 2026	37.40	37.40	36.90	37.19	37.19	-1.35%	15,238
Mar 19, 2026	37.63	37.89	37.60	37.70	37.70	-0.56%	9,655
Mar 18, 2026	38.20	38.35	37.91	37.91	37.91	-1.26%	9,140
Mar 17, 2026	38.53	38.58	38.40	38.40	38.39	0.46%	5,873
Mar 16, 2026	38.40	38.40	38.18	38.22	38.22	0.95%	16,846
Mar 13, 2026	38.17	38.25	37.80	37.86	37.86	-0.30%	21,916
Mar 12, 2026	38.18	38.18	37.97	37.98	37.98	-1.58%	8,839
Mar 11, 2026	38.79	38.79	38.47	38.59	38.59	-0.17%	5,318
Mar 10, 2026	38.73	38.91	38.39	38.65	38.65	-0.39%	13,902
Mar 9, 2026	38.04	38.83	37.85	38.80	38.80	0.60%	222,583
Mar 6, 2026	38.44	38.66	38.44	38.57	38.57	-1.08%	4,288
Mar 5, 2026	38.98	38.99	38.65	38.99	38.99	-	5,631
Mar 4, 2026	39.07	39.10	38.99	38.99	38.99	0.81%	21,038
Mar 3, 2026	38.02	38.77	38.01	38.68	38.68	-0.70%	13,038
Mar 2, 2026	38.78	39.01	38.77	38.95	38.95	0.18%	10,383
Feb 27, 2026	38.30	38.88	38.30	38.88	38.88	0.03%	20,671
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