BAMG(BAMG)
BAMG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $44.94 | $44.94 | $44.67 | $44.70 | 5,165 |
| 8/10/2026 | $44.88 | $44.98 | $44.81 | $44.83 | 10,000 |
| 8/7/2026 | $44.75 | $44.84 | $44.75 | $44.84 | 5,700 |
| 8/6/2026 | $44.64 | $44.74 | $44.61 | $44.64 | 6,800 |
| 8/5/2026 | $44.99 | $44.99 | $44.83 | $44.83 | 6,827 |
| 8/4/2026 | $44.17 | $44.96 | $44.17 | $44.84 | 9,400 |
| 8/3/2026 | $43.20 | $43.76 | $43.20 | $43.72 | 11,700 |
| 7/31/2026 | $43.26 | $43.26 | $43.22 | $43.23 | 12,735 |
| 7/30/2026 | $42.80 | $42.94 | $42.80 | $42.91 | 1,000 |
| 7/29/2026 | $42.72 | $42.72 | $42.18 | $42.18 | 3,400 |
| 7/28/2026 | $42.99 | $43.16 | $42.87 | $43.05 | 12,200 |
| 7/27/2026 | $43.49 | $43.49 | $43.26 | $43.31 | 12,400 |
| 7/24/2026 | $43.32 | $43.42 | $43.17 | $43.24 | 7,100 |
| 7/23/2026 | $43.39 | $43.46 | $43.39 | $43.46 | 3,631 |
| 7/22/2026 | $43.86 | $43.87 | $43.83 | $43.83 | 13,224 |
| 7/21/2026 | $43.70 | $43.94 | $43.70 | $43.94 | 11,000 |
| 7/20/2026 | $43.50 | $43.50 | $43.24 | $43.24 | 176,300 |
| 7/17/2026 | $42.99 | $43.64 | $42.99 | $43.38 | 10,635 |
| 7/16/2026 | $43.69 | $43.82 | $43.69 | $43.82 | 7,012 |
| 7/15/2026 | $44.50 | $44.54 | $44.09 | $44.29 | 14,300 |
| 7/14/2026 | $44.52 | $44.58 | $44.45 | $44.45 | 11,200 |
| 7/13/2026 | $44.65 | $44.65 | $44.25 | $44.35 | 4,900 |
| 7/10/2026 | $44.84 | $44.93 | $44.84 | $44.92 | 8,300 |
| 7/9/2026 | $44.82 | $44.84 | $44.70 | $44.82 | 5,900 |
| 7/8/2026 | $44.11 | $44.37 | $44.11 | $44.37 | 11,439 |
| 7/7/2026 | $44.20 | $44.42 | $44.12 | $44.41 | 10,004 |
| 7/6/2026 | $44.74 | $45.13 | $44.74 | $44.83 | 39,229 |
| 7/2/2026 | $45.06 | $45.06 | $44.22 | $44.43 | 14,700 |
| 7/1/2026 | $44.70 | $44.97 | $44.70 | $44.74 | 12,800 |
| 6/30/2026 | $44.95 | $45.39 | $44.95 | $45.28 | 7,427 |
| 6/29/2026 | $43.92 | $44.82 | $43.92 | $44.82 | 11,008 |
| 6/26/2026 | $43.64 | $44.14 | $43.64 | $43.84 | 26,800 |
| 6/25/2026 | $44.37 | $44.37 | $44.02 | $44.17 | 16,100 |
| 6/24/2026 | $43.72 | $43.88 | $43.44 | $43.63 | 12,600 |
| 6/23/2026 | $43.86 | $43.86 | $43.64 | $43.69 | 6,624 |
| 6/22/2026 | $44.59 | $44.68 | $44.57 | $44.68 | 6,400 |
| 6/18/2026 | $44.71 | $44.77 | $44.48 | $44.68 | 16,600 |
| 6/17/2026 | $44.41 | $44.54 | $43.93 | $43.93 | 18,400 |
| 6/16/2026 | $44.44 | $44.52 | $44.20 | $44.20 | 13,500 |
| 6/15/2026 | $44.49 | $44.74 | $44.49 | $44.68 | 16,448 |
| 6/12/2026 | $43.50 | $43.75 | $43.34 | $43.62 | 14,700 |
| 6/11/2026 | $42.79 | $43.50 | $42.74 | $43.41 | 11,200 |
| 6/10/2026 | $43.15 | $43.15 | $42.34 | $42.34 | 14,400 |
| 6/9/2026 | $43.35 | $43.35 | $42.39 | $43.03 | 17,500 |
| 6/8/2026 | $43.33 | $43.52 | $43.15 | $43.22 | 22,936 |
| 6/5/2026 | $43.73 | $43.73 | $42.88 | $42.92 | 10,000 |
| 6/4/2026 | $44.36 | $44.52 | $44.35 | $44.35 | 8,700 |
| 6/3/2026 | $44.36 | $44.52 | $44.36 | $44.44 | 8,221 |
| 6/2/2026 | $44.51 | $44.57 | $44.46 | $44.57 | 13,940 |
| 6/1/2026 | $44.14 | $44.38 | $44.14 | $44.28 | 10,435 |
| 5/29/2026 | $44.01 | $44.09 | $43.92 | $44.09 | 9,600 |
| 5/28/2026 | $43.48 | $43.82 | $43.48 | $43.78 | 11,300 |
| 5/27/2026 | $43.50 | $43.55 | $43.42 | $43.51 | 5,132 |
| 5/26/2026 | $43.16 | $43.47 | $43.16 | $43.40 | 5,847 |
| 5/22/2026 | $42.90 | $42.90 | $42.75 | $42.75 | 6,700 |
| 5/21/2026 | $41.96 | $42.60 | $41.96 | $42.50 | 6,032 |
| 5/20/2026 | $41.94 | $42.25 | $41.88 | $42.25 | 8,800 |
| 5/19/2026 | $41.74 | $41.75 | $41.57 | $41.70 | 7,400 |
| 5/18/2026 | $42.21 | $42.21 | $41.77 | $41.92 | 13,119 |
| 5/15/2026 | $42.28 | $42.63 | $42.07 | $42.07 | 23,847 |
| 5/14/2026 | $42.48 | $42.78 | $42.48 | $42.75 | 11,300 |
| 5/13/2026 | $42.10 | $42.53 | $42.10 | $42.42 | 6,545 |