BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.76	46.86	46.65	46.86	46.86	2.28%	3,968
May 9, 2025	45.76	45.86	45.75	45.82	45.82	-0.05%	3,972
May 8, 2025	45.80	46.06	45.66	45.84	45.84	0.44%	3,561
May 7, 2025	45.67	45.70	45.38	45.64	45.64	0.21%	5,469
May 6, 2025	45.51	45.66	45.40	45.54	45.54	-0.54%	11,782
May 5, 2025	45.77	45.89	45.77	45.79	45.79	-0.33%	2,712
May 2, 2025	45.72	46.03	45.72	45.94	45.94	0.97%	8,082
May 1, 2025	45.57	45.74	45.50	45.50	45.50	0.64%	18,295
Apr 30, 2025	44.68	45.31	44.68	45.21	45.21	0.07%	4,103
Apr 29, 2025	45.06	45.24	44.98	45.18	45.18	0.22%	3,992
Apr 28, 2025	45.03	45.08	44.84	45.08	45.08	0.08%	1,226
Apr 25, 2025	44.68	45.05	44.68	45.05	45.05	0.56%	1,725
Apr 24, 2025	44.40	44.79	44.40	44.79	44.79	1.46%	12,837
Apr 23, 2025	44.48	44.52	44.11	44.15	44.15	1.26%	20,265
Apr 22, 2025	43.32	43.67	43.31	43.60	43.60	1.81%	2,842
Apr 21, 2025	43.08	43.08	42.50	42.82	42.82	-1.64%	4,442
Apr 17, 2025	43.70	43.75	43.45	43.54	43.54	0.29%	4,073
Apr 16, 2025	43.79	43.92	43.14	43.41	43.41	-1.89%	11,525
Apr 15, 2025	44.40	44.42	44.20	44.24	44.24	-0.08%	2,498
Apr 14, 2025	44.31	44.41	44.03	44.28	44.28	0.74%	4,816
Apr 11, 2025	43.32	44.03	43.10	43.95	43.95	1.51%	3,432
Apr 10, 2025	43.83	43.83	42.93	43.30	43.30	-2.78%	5,762
Apr 9, 2025	41.81	44.54	41.67	44.54	44.54	7.17%	18,704
Apr 8, 2025	43.07	43.27	41.38	41.56	41.56	-1.50%	16,403
Apr 7, 2025	41.25	42.95	40.94	42.20	42.20	-0.27%	30,984
Apr 4, 2025	43.25	43.28	42.31	42.31	42.31	-4.53%	19,170
Apr 3, 2025	44.49	44.65	44.31	44.32	44.32	-3.46%	21,452
Apr 2, 2025	45.63	46.02	45.63	45.91	45.91	0.68%	8,991
Apr 1, 2025	45.39	45.72	45.33	45.60	45.60	0.14%	15,267
Mar 31, 2025	45.07	45.62	44.99	45.54	45.54	0.37%	9,247
Mar 28, 2025	45.94	45.94	45.30	45.37	45.37	-1.47%	32,537
Mar 27, 2025	46.05	46.24	45.98	46.05	46.05	-0.15%	5,493
Mar 26, 2025	46.55	46.55	46.00	46.12	46.12	-0.79%	7,383
Mar 25, 2025	46.55	46.56	46.42	46.49	46.49	0.01%	16,000
Mar 24, 2025	46.34	46.48	46.31	46.48	46.48	1.41%	7,265
Mar 21, 2025	45.51	45.84	45.50	45.84	45.84	0.01%	6,252
Mar 20, 2025	46.14	46.14	45.81	45.83	45.83	-0.22%	6,363
Mar 19, 2025	45.68	46.08	45.62	45.93	45.93	0.79%	6,941
Mar 18, 2025	45.78	45.78	45.49	45.57	45.57	-0.63%	12,750
Mar 17, 2025	45.57	46.05	45.57	45.86	45.86	0.48%	16,787
Mar 14, 2025	45.25	45.67	45.25	45.64	45.64	1.45%	29,506
Mar 13, 2025	45.34	45.38	44.89	44.99	44.99	-0.99%	11,956
Mar 12, 2025	45.60	45.60	45.32	45.44	45.44	0.36%	24,691
Mar 11, 2025	45.45	45.60	45.01	45.28	45.28	-0.47%	35,457
Mar 10, 2025	45.93	45.93	45.24	45.49	45.49	-2.05%	16,448
Mar 7, 2025	46.35	46.46	45.78	46.44	46.44	0.52%	29,624
Mar 6, 2025	46.40	46.60	46.03	46.20	46.20	-1.32%	52,953
Mar 5, 2025	46.44	46.89	46.23	46.82	46.82	0.87%	75,088
Mar 4, 2025	46.52	46.91	46.17	46.42	46.42	-0.88%	55,265
Mar 3, 2025	47.53	50.03	46.63	46.83	46.83	-0.91%	167,518