BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.34	36.49	36.29	36.48	36.48	0.89%	13,812
Aug 12, 2025	35.88	36.16	35.88	36.15	36.15	1.21%	12,067
Aug 11, 2025	35.98	36.06	35.72	35.72	35.72	-0.70%	29,618
Aug 8, 2025	35.99	36.02	35.97	35.97	35.97	-0.93%	7,368
Aug 7, 2025	36.81	36.81	36.02	36.31	36.31	-1.68%	15,766
Aug 6, 2025	36.71	36.96	36.71	36.93	36.93	0.87%	277,120
Aug 5, 2025	36.80	36.80	36.61	36.61	36.61	-0.91%	36,041
Aug 4, 2025	36.70	36.95	36.70	36.95	36.95	1.53%	29,255
Aug 1, 2025	36.31	36.40	36.31	36.39	36.39	-1.52%	14,603
Jul 31, 2025	37.33	37.33	36.95	36.95	36.95	-0.64%	11,144
Jul 30, 2025	37.24	37.24	37.02	37.19	37.19	-0.36%	9,922
Jul 29, 2025	37.33	37.34	37.33	37.33	37.33	-0.84%	39,808
Jul 28, 2025	37.68	37.68	37.60	37.64	37.64	0.25%	29,816
Jul 25, 2025	37.55	37.55	37.55	37.55	37.55	0.41%	8,500
Jul 24, 2025	37.46	37.46	37.39	37.39	37.39	0.58%	6,125
Jul 23, 2025	37.21	37.22	37.17	37.18	37.18	0.61%	33,271
Jul 22, 2025	36.80	36.96	36.74	36.95	36.95	0.15%	17,380
Jul 21, 2025	36.95	37.04	36.89	36.89	36.89	0.16%	8,118
Jul 18, 2025	36.98	36.99	36.77	36.83	36.83	0.03%	17,480
Jul 17, 2025	36.81	36.87	36.80	36.82	36.82	0.57%	11,519
Jul 16, 2025	36.46	36.64	36.39	36.61	36.61	0.30%	9,113
Jul 15, 2025	36.65	36.67	36.50	36.50	36.50	-0.50%	12,554
Jul 14, 2025	36.45	36.74	36.45	36.68	36.68	0.67%	24,061
Jul 11, 2025	36.52	36.57	36.44	36.44	36.44	-0.78%	19,162
Jul 10, 2025	36.74	36.83	36.70	36.73	36.73	-0.44%	11,043
Jul 9, 2025	37.03	37.03	36.89	36.89	36.89	0.21%	26,632
Jul 8, 2025	36.84	36.88	36.80	36.81	36.81	0.15%	11,086
Jul 7, 2025	36.79	36.84	36.69	36.76	36.76	-0.51%	16,193
Jul 3, 2025	36.84	36.98	36.84	36.95	36.95	1.22%	13,186
Jul 2, 2025	36.37	36.50	36.37	36.50	36.50	0.61%	21,911
Jul 1, 2025	36.30	36.30	36.09	36.28	36.28	-0.01%	7,283
Jun 30, 2025	36.21	36.28	36.16	36.28	36.28	0.78%	54,159
Jun 27, 2025	36.03	36.12	35.82	36.00	36.00	0.36%	60,836
Jun 26, 2025	35.71	35.88	35.71	35.87	35.87	0.82%	105,532
Jun 25, 2025	35.70	35.70	35.52	35.58	35.58	-0.20%	18,356
Jun 24, 2025	35.39	35.71	35.39	35.65	35.65	1.49%	42,555
Jun 23, 2025	35.04	35.13	34.73	35.13	35.13	0.95%	7,594
Jun 20, 2025	35.18	35.18	34.72	34.80	34.80	-0.42%	7,717
Jun 18, 2025	35.16	35.16	34.92	34.95	34.95	-0.56%	7,769
Jun 17, 2025	35.12	35.18	35.11	35.14	35.14	-0.67%	12,520
Jun 16, 2025	35.48	35.49	35.36	35.38	35.38	1.14%	9,691
Jun 13, 2025	35.04	35.28	34.95	34.98	34.98	-1.09%	7,447
Jun 12, 2025	35.35	35.38	35.35	35.36	35.36	0.56%	5,697
Jun 11, 2025	35.33	35.34	35.08	35.17	35.17	-0.21%	13,338
Jun 10, 2025	35.11	35.28	35.11	35.24	35.24	0.38%	4,449
Jun 9, 2025	35.09	35.15	35.09	35.11	35.11	0.36%	10,155
Jun 6, 2025	34.93	35.00	34.93	34.98	34.98	1.27%	5,057
Jun 5, 2025	34.72	34.82	34.45	34.54	34.54	-0.52%	14,167
Jun 4, 2025	34.79	34.79	34.72	34.72	34.72	-0.08%	10,163
Jun 3, 2025	34.55	34.75	34.55	34.75	34.75	0.55%	9,627