BMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	52.45	52.54	52.40	52.42	52.42	-0.15%	2,528
Nov 28, 2025	52.44	52.50	52.44	52.50	52.50	0.26%	214
Nov 26, 2025	52.26	52.40	52.26	52.37	52.36	0.37%	8,953
Nov 25, 2025	51.86	52.17	51.86	52.17	52.17	0.49%	1,387
Nov 24, 2025	51.68	51.92	51.68	51.92	51.92	1.02%	1,242
Nov 21, 2025	51.27	51.52	51.25	51.39	51.39	0.55%	11,242
Nov 20, 2025	51.97	52.06	51.08	51.11	51.11	-0.81%	6,215
Nov 19, 2025	51.42	51.52	51.42	51.52	51.52	0.17%	895
Nov 18, 2025	51.46	51.56	51.43	51.43	51.43	-0.38%	7,824
Nov 17, 2025	51.81	51.92	51.63	51.63	51.63	-0.50%	36,673
Nov 14, 2025	51.76	51.90	51.76	51.89	51.89	0.11%	1,584
Nov 13, 2025	51.85	51.85	51.83	51.83	51.83	-0.84%	684
Nov 12, 2025	52.29	52.31	52.22	52.27	52.27	0.03%	14,599
Nov 11, 2025	52.04	52.28	52.04	52.26	52.26	0.08%	1,286
Nov 10, 2025	52.03	52.22	52.03	52.22	52.21	0.77%	3,281
Nov 7, 2025	51.50	51.81	51.43	51.81	51.81	0.06%	5,846
Nov 6, 2025	51.86	51.89	51.78	51.78	51.78	-0.54%	717
Nov 5, 2025	52.11	52.13	52.06	52.06	52.06	0.21%	869
Nov 4, 2025	51.92	52.05	51.90	51.95	51.95	-0.46%	7,675
Nov 3, 2025	52.17	52.25	52.17	52.19	52.19	0.10%	6,158
Oct 31, 2025	52.23	52.23	52.08	52.14	52.14	0.10%	1,363
Oct 30, 2025	52.26	52.28	52.09	52.09	52.09	-0.36%	23,578
Oct 29, 2025	52.36	52.37	52.20	52.28	52.28	-0.13%	7,006
Oct 28, 2025	52.33	52.36	52.31	52.35	52.35	0.11%	2,916
Oct 27, 2025	52.29	52.36	52.26	52.29	52.29	0.30%	10,338
Oct 24, 2025	52.13	52.15	52.11	52.14	52.13	0.39%	3,532
Oct 23, 2025	51.85	51.94	51.85	51.93	51.93	0.35%	2,627
Oct 22, 2025	51.78	51.78	51.62	51.75	51.75	-0.27%	11,261
Oct 21, 2025	51.88	51.90	51.88	51.90	51.90	0.04%	1,158
Oct 20, 2025	51.83	51.88	51.83	51.87	51.87	0.67%	3,759
Oct 17, 2025	51.38	51.54	51.25	51.53	51.53	0.44%	1,223
Oct 16, 2025	51.51	51.51	51.23	51.30	51.30	-0.38%	2,832
Oct 15, 2025	51.60	51.72	51.33	51.50	51.50	0.17%	2,888
Oct 14, 2025	51.15	51.57	51.15	51.41	51.41	-0.16%	6,750
Oct 13, 2025	51.35	51.51	51.35	51.49	51.49	0.81%	9,243
Oct 10, 2025	51.83	51.83	51.08	51.08	51.08	-1.37%	3,827
Oct 9, 2025	51.90	51.90	51.73	51.79	51.79	-0.06%	3,973
Oct 8, 2025	51.69	51.82	51.69	51.82	51.82	0.31%	4,912
Oct 7, 2025	51.79	51.80	51.65	51.66	51.66	-0.26%	2,711
Oct 6, 2025	51.73	51.80	51.73	51.79	51.79	0.24%	6,918
Oct 3, 2025	51.73	51.80	51.67	51.67	51.67	0.05%	4,662
Oct 2, 2025	51.68	51.68	51.62	51.65	51.64	-0.02%	6,644
Oct 1, 2025	51.53	51.70	51.53	51.66	51.65	0.12%	12,017
Sep 30, 2025	51.50	51.60	51.46	51.60	51.59	0.19%	10,740
Sep 29, 2025	51.58	51.58	51.46	51.50	51.50	0.10%	1,146
Sep 26, 2025	51.51	51.51	51.35	51.45	51.44	0.46%	3,271