BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	55.80	55.97	55.80	55.94	55.94	0.07%	6,065
Apr 24, 2026	55.73	55.95	55.71	55.90	55.90	0.52%	5,556
Apr 23, 2026	55.72	55.79	55.61	55.61	55.61	-0.24%	4,339
Apr 22, 2026	55.70	55.78	55.66	55.75	55.75	0.53%	16,772
Apr 21, 2026	55.78	55.78	55.45	55.45	55.45	-0.27%	28,986
Apr 20, 2026	55.58	55.74	55.58	55.60	55.60	-0.20%	8,755
Apr 17, 2026	55.64	55.80	55.64	55.71	55.71	0.77%	556,513
Apr 16, 2026	55.17	55.34	55.17	55.29	55.29	0.26%	4,674
Apr 15, 2026	54.97	55.20	54.97	55.14	55.14	0.35%	9,679
Apr 14, 2026	54.71	54.95	54.67	54.95	54.94	0.80%	4,728
Apr 13, 2026	53.98	54.51	53.98	54.51	54.51	0.54%	4,581
Apr 10, 2026	54.28	54.33	54.08	54.22	54.22	-0.02%	5,467
Apr 9, 2026	53.95	54.29	53.90	54.23	54.23	0.44%	14,220
Apr 8, 2026	53.85	53.99	53.85	53.99	53.99	1.93%	6,420
Apr 7, 2026	52.93	52.97	52.62	52.97	52.97	-0.05%	6,987
Apr 6, 2026	52.72	53.01	52.72	53.00	53.00	0.33%	4,474
Apr 2, 2026	52.84	52.84	52.64	52.82	52.82	0.04%	11,320
Apr 1, 2026	52.66	52.98	52.66	52.80	52.80	0.59%	21,950
Mar 31, 2026	51.67	52.49	51.67	52.49	52.49	2.25%	23,552
Mar 30, 2026	51.80	51.87	51.33	51.33	51.33	-0.19%	4,097
Mar 27, 2026	51.86	51.90	51.42	51.43	51.43	-1.33%	18,456
Mar 26, 2026	52.65	52.66	52.13	52.13	52.12	-1.28%	29,229
Mar 25, 2026	52.75	52.93	52.71	52.80	52.80	0.38%	35,507
Mar 24, 2026	52.49	52.74	52.49	52.60	52.60	-0.34%	18,842
Mar 23, 2026	53.03	53.05	52.65	52.78	52.78	1.06%	10,376
Mar 20, 2026	52.55	52.55	52.10	52.22	52.22	-1.22%	11,462
Mar 19, 2026	52.66	52.93	52.58	52.87	52.87	-0.28%	15,930
Mar 18, 2026	53.40	53.40	52.99	53.02	53.02	-0.93%	39,678
Mar 17, 2026	53.60	53.71	53.46	53.52	53.52	0.26%	21,759
Mar 16, 2026	53.34	53.49	53.27	53.38	53.38	0.82%	14,035
Mar 13, 2026	53.25	53.44	52.91	52.95	52.95	-0.33%	15,418
Mar 12, 2026	53.42	53.42	53.12	53.12	53.12	-1.21%	11,760
Mar 11, 2026	53.81	53.81	53.61	53.77	53.77	-	18,530
Mar 10, 2026	53.81	54.18	53.74	53.77	53.77	-0.13%	161,090
Mar 9, 2026	53.14	53.84	53.04	53.84	53.84	0.60%	6,891
Mar 6, 2026	53.56	53.73	53.39	53.52	53.52	-1.00%	26,859
Mar 5, 2026	54.19	54.20	53.72	54.06	54.06	-0.31%	28,563
Mar 4, 2026	53.96	54.37	53.95	54.23	54.23	0.56%	42,729
Mar 3, 2026	53.79	54.05	53.33	53.93	53.93	-0.69%	298,533
Mar 2, 2026	53.95	54.43	53.90	54.31	54.31	-0.17%	133,139
Feb 27, 2026	54.17	54.40	53.94	54.40	54.40	0.11%	50,064
Feb 26, 2026	54.15	54.34	54.03	54.34	54.34	0.18%	15,424
Feb 25, 2026	53.98	54.27	53.98	54.24	54.24	0.38%	6,602
Feb 24, 2026	53.63	54.05	53.63	54.04	54.04	0.67%	21,736
Feb 23, 2026	53.87	54.01	53.63	53.68	53.68	-0.53%	11,037
Feb 20, 2026	53.85	54.02	53.85	53.97	53.97	0.50%	9,189
Feb 19, 2026	53.70	53.78	53.61	53.70	53.70	-0.20%	8,019
Feb 18, 2026	53.76	53.89	53.67	53.81	53.80	0.44%	10,011
Feb 17, 2026	53.29	53.61	53.20	53.57	53.57	0.24%	15,338
Feb 13, 2026	53.48	53.66	53.38	53.44	53.44	0.06%	2,314
Feb 12, 2026	53.90	53.90	53.39	53.41	53.41	-0.85%	3,605
Feb 11, 2026	54.04	54.04	53.77	53.87	53.87	0.09%	4,865
Feb 10, 2026	53.94	54.01	53.82	53.82	53.82	-0.13%	11,433
Feb 9, 2026	53.68	53.90	53.68	53.89	53.89	0.26%	6,932
Feb 6, 2026	53.45	53.75	53.45	53.75	53.75	1.22%	2,203
Feb 5, 2026	53.30	53.31	53.04	53.10	53.10	-0.78%	4,798
Feb 4, 2026	53.55	53.60	53.52	53.52	53.52	-0.13%	4,441
Feb 3, 2026	53.80	53.84	53.43	53.59	53.59	-0.39%	98,222
Feb 2, 2026	53.68	53.91	53.68	53.80	53.80	0.29%	1,676
Jan 30, 2026	53.65	53.68	53.48	53.64	53.64	-0.11%	12,408
Jan 29, 2026	53.43	53.71	53.43	53.71	53.71	-0.07%	953
Jan 28, 2026	53.75	53.75	53.70	53.75	53.75	0.04%	4,599
Jan 27, 2026	53.72	53.73	53.72	53.73	53.73	0.17%	312
Jan 26, 2026	53.54	53.70	53.54	53.64	53.64	0.22%	3,864
Jan 23, 2026	53.54	53.54	53.49	53.52	53.51	0.04%	1,581
Jan 22, 2026	53.40	53.55	53.40	53.50	53.49	0.33%	2,591
Jan 21, 2026	53.08	53.41	53.08	53.32	53.32	0.72%	3,769
Jan 20, 2026	53.06	53.13	52.88	52.94	52.94	-1.05%	9,899
Jan 16, 2026	53.54	53.58	53.46	53.50	53.50	0.08%	3,504
Jan 15, 2026	53.56	53.58	53.46	53.46	53.46	0.11%	2,428
Jan 14, 2026	53.32	53.40	53.32	53.40	53.40	-0.13%	3,921
Jan 13, 2026	53.48	53.53	53.44	53.47	53.47	-0.14%	4,254
Jan 12, 2026	53.47	53.55	53.47	53.55	53.55	0.07%	1,467
Jan 9, 2026	53.38	53.52	53.38	53.51	53.51	0.29%	2,066
Jan 8, 2026	53.31	53.36	53.30	53.36	53.36	-0.07%	7,419
Jan 7, 2026	53.37	53.49	53.32	53.39	53.39	-0.02%	6,478
Jan 6, 2026	53.24	53.40	53.24	53.40	53.40	0.29%	3,237
Jan 5, 2026	53.22	53.33	53.22	53.25	53.25	0.31%	2,955
Jan 2, 2026	53.15	53.15	52.98	53.08	53.08	0.07%	4,557
Dec 31, 2025	53.10	53.12	53.05	53.05	53.05	-0.27%	1,689
Dec 30, 2025	53.20	53.20	53.18	53.19	53.19	-0.01%	1,811
Dec 29, 2025	53.16	53.24	53.15	53.20	53.20	-0.05%	8,836
Dec 26, 2025	53.23	53.24	53.20	53.22	53.22	0.02%	1,745
Dec 24, 2025	53.21	53.21	53.21	53.21	53.21	0.12%	523
Dec 23, 2025	53.06	53.15	53.06	53.15	53.15	0.18%	3,751
Dec 22, 2025	53.00	53.05	53.00	53.05	53.05	0.39%	4,690
Dec 19, 2025	52.85	52.85	52.81	52.84	52.84	0.49%	786
Dec 18, 2025	52.65	52.71	52.59	52.59	52.58	0.49%	281
Dec 17, 2025	52.62	52.64	52.33	52.33	52.33	-0.64%	20,963
Dec 16, 2025	52.59	52.67	52.58	52.67	52.66	-0.04%	7,684
Dec 15, 2025	52.63	52.70	52.63	52.69	52.69	0.01%	242
Dec 12, 2025	52.74	52.74	52.61	52.68	52.68	-0.36%	3,079
Dec 11, 2025	52.77	52.87	52.73	52.87	52.87	0.15%	1,037
Dec 10, 2025	52.61	52.79	52.60	52.79	52.79	0.31%	11,123
Dec 9, 2025	52.66	52.66	52.63	52.63	52.63	0.05%	1,725
Dec 8, 2025	52.70	52.70	52.60	52.60	52.60	-0.15%	3,925
Dec 5, 2025	52.74	52.74	52.66	52.68	52.68	0.14%	1,118
Dec 4, 2025	52.61	52.61	52.54	52.61	52.60	0.04%	3,224
Dec 3, 2025	52.52	52.60	52.52	52.59	52.59	0.17%	1,496
Dec 2, 2025	52.54	52.54	52.45	52.49	52.49	0.14%	2,376