BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.50	40.72	40.50	40.62	-	0.62%	6,896
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
Oct 3, 2025	38.32	38.32	38.27	38.27	38.27	-0.21%	4,686
Oct 2, 2025	38.39	38.39	38.22	38.35	38.35	-0.08%	5,885
Oct 1, 2025	38.41	38.41	38.38	38.38	38.38	0.75%	5,706
Sep 30, 2025	37.93	38.10	37.85	38.10	38.10	-0.40%	14,197
Sep 29, 2025	38.21	38.27	38.18	38.25	38.25	0.59%	14,795
Sep 26, 2025	37.83	38.03	37.83	38.03	38.03	1.03%	24,754