BAMA TEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.44	27.88	27.00	27.00	27.00	-1.60%	36,000
Apr 28, 2026	28.42	28.42	27.02	27.44	27.44	-3.45%	57,400
Apr 27, 2026	30.28	30.28	28.32	28.42	28.42	-3.33%	47,300
Apr 24, 2026	29.00	30.06	28.02	29.40	29.40	1.38%	73,800
Apr 23, 2026	30.38	30.38	28.50	29.00	29.00	-4.54%	105,700
Apr 22, 2026	28.58	31.00	27.50	30.38	30.38	10.88%	223,300
Apr 21, 2026	27.82	28.56	27.02	27.40	27.40	-0.94%	43,300
Apr 20, 2026	27.24	27.70	26.94	27.66	27.66	1.69%	27,600
Apr 17, 2026	28.02	28.52	26.90	27.20	27.20	-2.93%	42,800
Apr 16, 2026	27.00	28.28	26.94	28.02	28.02	5.90%	54,600
Apr 15, 2026	27.18	27.46	24.00	26.46	26.46	-2.65%	97,600
Apr 14, 2026	28.08	28.90	26.52	27.18	27.18	-3.14%	78,100
Apr 13, 2026	26.40	28.62	25.54	28.06	28.06	6.29%	171,200
Apr 10, 2026	25.12	26.70	25.12	26.40	26.40	5.26%	85,300
Apr 9, 2026	24.82	26.36	24.82	25.08	25.08	1.46%	91,600
Apr 8, 2026	22.24	26.50	22.24	24.72	24.72	11.15%	231,900
Apr 2, 2026	23.12	23.12	21.98	22.24	22.24	-3.30%	77,600
Apr 1, 2026	22.52	24.50	22.52	23.00	23.00	4.36%	57,200
Mar 31, 2026	24.74	26.60	21.90	22.04	22.04	-6.61%	222,300
Mar 30, 2026	25.00	25.00	23.60	23.60	23.60	-5.75%	66,700
Mar 27, 2026	24.50	25.26	24.40	25.04	25.04	6.10%	35,000
Mar 26, 2026	24.26	24.50	23.60	23.60	23.60	-2.72%	46,900
Mar 25, 2026	25.32	25.42	24.06	24.26	24.26	-2.80%	285,400
Mar 24, 2026	24.38	25.18	24.38	24.96	24.96	2.46%	123,400
Mar 23, 2026	25.02	25.02	24.08	24.36	24.36	-2.64%	181,300
Mar 20, 2026	25.62	26.84	25.02	25.02	25.02	-2.34%	23,800
Mar 19, 2026	26.44	26.44	25.48	25.62	25.62	-3.10%	24,400
Mar 18, 2026	26.62	26.80	26.26	26.44	26.44	-0.68%	12,400
Mar 17, 2026	26.78	27.08	26.62	26.62	26.62	-0.60%	15,800
Mar 16, 2026	26.84	27.14	26.50	26.78	26.78	-0.22%	20,700
Mar 13, 2026	28.28	28.28	26.84	26.84	26.84	-3.52%	13,600
Mar 12, 2026	27.74	28.52	26.94	27.82	27.82	0.22%	46,400
Mar 11, 2026	27.32	28.48	27.32	27.76	27.76	3.50%	52,000
Mar 10, 2026	26.80	27.12	26.30	26.82	26.82	0.37%	65,800
Mar 9, 2026	26.60	27.70	26.30	26.72	26.72	-1.04%	49,000
Mar 6, 2026	26.66	28.16	26.66	27.00	27.00	1.28%	16,600
Mar 5, 2026	26.80	27.08	26.66	26.66	26.66	-0.45%	43,200
Mar 4, 2026	26.52	27.46	26.52	26.78	26.78	0.15%	24,900
Mar 3, 2026	27.90	28.70	26.74	26.74	26.74	-4.16%	106,900
Mar 2, 2026	28.80	28.80	27.36	27.90	27.90	-3.13%	59,300
Feb 27, 2026	28.34	29.96	28.34	28.80	28.80	1.62%	15,930
Feb 26, 2026	28.54	29.48	28.12	28.34	28.34	-0.70%	49,200
Feb 25, 2026	29.18	30.04	28.54	28.54	28.54	-0.63%	50,300
Feb 24, 2026	29.12	29.72	28.50	28.72	28.72	-3.30%	66,200
Feb 23, 2026	29.04	30.12	29.00	29.70	29.70	2.34%	31,800
Feb 20, 2026	30.42	30.74	28.98	29.02	29.02	-4.60%	76,800
Feb 16, 2026	30.70	32.54	30.06	30.42	30.42	3.82%	73,700
Feb 13, 2026	29.14	30.00	28.90	29.30	29.30	0.55%	50,300
Feb 12, 2026	29.30	29.82	29.14	29.14	29.14	-0.55%	40,800
Feb 11, 2026	29.34	30.26	28.82	29.30	29.30	-0.14%	50,230
Feb 10, 2026	29.50	29.74	29.02	29.34	29.34	-0.54%	37,100
Feb 9, 2026	27.50	29.52	27.50	29.50	29.50	7.27%	87,620
Feb 6, 2026	27.22	29.80	27.22	27.50	27.50	1.03%	23,700
Feb 5, 2026	27.62	27.68	27.10	27.22	27.22	-1.23%	34,500
Feb 4, 2026	28.68	28.68	27.46	27.56	27.56	-3.97%	50,700
Feb 3, 2026	28.34	29.36	28.34	28.70	28.70	1.27%	63,700
Feb 2, 2026	28.80	29.50	28.00	28.34	28.34	-2.28%	85,700
Jan 30, 2026	30.04	30.04	29.00	29.00	29.00	-3.27%	53,000
Jan 29, 2026	29.68	30.98	29.68	29.98	29.98	1.01%	51,100
Jan 28, 2026	30.14	30.14	29.20	29.68	29.68	-1.53%	180,300
Jan 27, 2026	30.88	30.88	30.00	30.14	30.14	1.28%	37,510
Jan 26, 2026	31.00	31.00	29.14	29.76	29.76	-4.62%	119,700
Jan 23, 2026	31.34	31.90	30.64	31.20	31.20	0.97%	99,900
Jan 22, 2026	31.82	31.82	30.74	30.90	30.90	-2.89%	70,000
Jan 21, 2026	32.60	32.60	31.24	31.82	31.82	-2.39%	128,400
Jan 20, 2026	33.80	34.20	32.60	32.60	32.60	-4.90%	97,510
Jan 19, 2026	35.80	36.84	34.02	34.28	34.28	-4.25%	132,210
Jan 16, 2026	34.02	40.08	32.94	35.80	35.80	5.29%	978,800
Jan 15, 2026	30.96	34.90	30.96	34.00	34.00	11.18%	444,920
Jan 14, 2026	30.90	30.90	30.00	30.58	30.58	-1.80%	61,900
Jan 13, 2026	30.04	31.14	30.04	31.14	31.14	4.08%	74,300
Jan 12, 2026	29.14	31.28	28.60	29.92	29.92	2.75%	60,400
Jan 9, 2026	30.10	30.10	29.04	29.12	29.12	-3.26%	129,800
Jan 8, 2026	30.50	30.50	29.40	30.10	30.10	-2.15%	35,100
Jan 7, 2026	30.68	31.78	30.26	30.76	30.76	0.33%	63,600
Jan 6, 2026	30.50	31.20	29.78	30.66	30.66	0.52%	125,500
Jan 5, 2026	31.70	31.70	30.30	30.50	30.50	-3.60%	56,600
Jan 2, 2026	29.24	32.18	29.18	31.64	31.64	8.21%	93,900
Dec 31, 2025	30.30	30.32	29.24	29.24	29.24	-3.50%	104,300
Dec 30, 2025	30.62	30.80	29.50	30.30	30.30	-3.75%	271,500
Dec 29, 2025	32.24	32.26	30.28	31.48	31.48	-2.42%	146,980
Dec 24, 2025	33.50	33.50	32.10	32.26	32.26	-3.70%	19,400
Dec 23, 2025	32.68	33.50	32.68	33.50	33.50	2.51%	59,000
Dec 22, 2025	35.20	36.28	32.30	32.68	32.68	-7.16%	109,700
Dec 19, 2025	32.80	35.30	32.06	35.20	35.20	7.32%	101,100
Dec 18, 2025	34.30	34.30	32.14	32.80	32.80	-4.04%	134,000
Dec 17, 2025	35.70	35.72	33.72	34.18	34.18	-4.26%	145,300
Dec 16, 2025	37.98	37.98	35.00	35.70	35.70	-6.00%	147,300
Dec 15, 2025	38.50	39.20	37.56	37.98	37.98	-1.35%	66,100
Dec 12, 2025	37.32	38.96	37.28	38.50	38.50	2.34%	61,500
Dec 11, 2025	39.00	39.00	37.32	37.62	37.62	-4.47%	129,200
Dec 10, 2025	40.60	40.60	38.70	39.38	39.38	-2.43%	65,700
Dec 9, 2025	38.72	40.60	37.88	40.36	40.36	4.18%	132,200
Dec 8, 2025	40.02	40.02	37.72	38.74	38.74	-3.15%	340,400
Dec 5, 2025	41.34	42.58	39.96	40.00	40.00	-6.02%	289,800
Dec 4, 2025	44.04	45.48	39.58	42.56	42.56	-1.71%	483,400
Dec 3, 2025	48.32	49.54	42.80	43.30	43.30	-10.24%	330,800
Dec 2, 2025	49.88	50.30	48.24	48.24	48.24	-3.21%	151,900
Dec 1, 2025	52.25	52.25	49.52	49.84	49.84	-3.60%	114,800
Nov 28, 2025	52.50	52.85	49.98	51.70	51.70	-1.52%	116,600