BAMI.MIBAMI.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $12.86 | $12.89 | $12.54 | $12.54 | 8.64M |
| 1/13/2026 | $12.94 | $13.01 | $12.86 | $12.86 | 6.46M |
| 1/12/2026 | $12.80 | $12.95 | $12.63 | $12.91 | 7.44M |
| 1/9/2026 | $12.76 | $12.79 | $12.61 | $12.66 | 4.24M |
| 1/8/2026 | $12.60 | $12.76 | $12.54 | $12.74 | 3.86M |
| 1/7/2026 | $12.71 | $12.80 | $12.58 | $12.63 | 5.47M |
| 1/6/2026 | $13.02 | $13.12 | $12.66 | $12.67 | 6.79M |
| 1/5/2026 | $13.07 | $13.18 | $12.87 | $12.98 | 9.33M |
| 1/2/2026 | $13.02 | $13.23 | $12.97 | $13.20 | 5.50M |
| 12/30/2025 | $12.82 | $13.09 | $12.81 | $13.02 | 5.51M |
| 12/29/2025 | $12.90 | $12.91 | $12.80 | $12.82 | 3.04M |
| 12/23/2025 | $12.83 | $12.88 | $12.70 | $12.85 | 3.00M |
| 12/22/2025 | $12.96 | $12.98 | $12.78 | $12.81 | 3.04M |
| 12/19/2025 | $12.81 | $12.93 | $12.74 | $12.93 | 12.87M |
| 12/18/2025 | $12.70 | $12.83 | $12.66 | $12.76 | 6.69M |
| 12/17/2025 | $12.62 | $12.80 | $12.60 | $12.75 | 5.74M |
| 12/16/2025 | $12.65 | $12.83 | $12.52 | $12.52 | 5.76M |
| 12/15/2025 | $12.46 | $12.73 | $12.40 | $12.70 | 6.08M |
| 12/12/2025 | $12.71 | $12.71 | $12.34 | $12.38 | 4.75M |
| 12/11/2025 | $12.36 | $12.63 | $12.29 | $12.59 | 4.93M |
| 12/10/2025 | $12.29 | $12.44 | $12.21 | $12.35 | 3.87M |
| 12/9/2025 | $12.23 | $12.39 | $12.22 | $12.28 | 2.72M |
| 12/8/2025 | $12.00 | $12.23 | $11.99 | $12.23 | 4.27M |
| 12/5/2025 | $12.15 | $12.19 | $11.99 | $11.99 | 3.41M |
| 12/4/2025 | $12.25 | $12.26 | $12.02 | $12.08 | 6.86M |
| 12/3/2025 | $12.46 | $12.51 | $12.19 | $12.20 | 5.46M |
| 12/2/2025 | $12.44 | $12.52 | $12.40 | $12.44 | 4.44M |
| 12/1/2025 | $12.40 | $12.43 | $12.24 | $12.40 | 4.10M |
| 11/28/2025 | $12.45 | $12.49 | $12.37 | $12.42 | 3.48M |
| 11/27/2025 | $12.44 | $12.52 | $12.39 | $12.46 | 4.07M |
| 11/26/2025 | $12.36 | $12.50 | $12.27 | $12.46 | 4.91M |
| 11/25/2025 | $12.08 | $12.33 | $12.01 | $12.29 | 6.04M |
| 11/24/2025 | $12.24 | $12.24 | $12.02 | $12.07 | 10.81M |
| 11/21/2025 | $12.33 | $12.50 | $12.29 | $12.49 | 8.80M |
| 11/20/2025 | $12.78 | $12.86 | $12.60 | $12.60 | 6.77M |
| 11/19/2025 | $12.69 | $12.74 | $12.46 | $12.54 | 5.10M |
| 11/18/2025 | $12.63 | $12.74 | $12.48 | $12.58 | 7.07M |
| 11/17/2025 | $13.10 | $13.14 | $12.86 | $12.93 | 5.59M |
| 11/14/2025 | $13.23 | $13.23 | $12.92 | $13.04 | 13.42M |
| 11/13/2025 | $13.33 | $13.54 | $13.32 | $13.48 | 8.61M |
| 11/12/2025 | $13.32 | $13.44 | $13.23 | $13.27 | 7.19M |
| 11/11/2025 | $13.27 | $13.37 | $13.19 | $13.27 | 8.12M |
| 11/10/2025 | $12.80 | $13.32 | $12.77 | $13.19 | 14.53M |
| 11/7/2025 | $12.50 | $12.80 | $12.43 | $12.60 | 6.40M |
| 11/6/2025 | $12.80 | $12.90 | $12.49 | $12.64 | 8.46M |
| 11/5/2025 | $12.50 | $12.72 | $12.47 | $12.70 | 4.83M |
| 11/4/2025 | $12.54 | $12.62 | $12.37 | $12.61 | 4.77M |
| 11/3/2025 | $12.60 | $12.80 | $12.56 | $12.64 | 4.56M |
| 10/31/2025 | $12.55 | $12.63 | $12.45 | $12.61 | 6.61M |
| 10/30/2025 | $12.64 | $12.64 | $12.34 | $12.53 | 6.35M |
| 10/29/2025 | $12.45 | $12.61 | $12.43 | $12.61 | 6.24M |
| 10/28/2025 | $12.36 | $12.46 | $12.29 | $12.46 | 4.42M |
| 10/27/2025 | $12.26 | $12.39 | $12.21 | $12.39 | 5.61M |
| 10/24/2025 | $12.20 | $12.23 | $12.02 | $12.19 | 3.44M |
| 10/23/2025 | $12.12 | $12.19 | $11.99 | $12.16 | 5.16M |
| 10/22/2025 | $12.20 | $12.20 | $11.88 | $12.06 | 7.02M |
| 10/21/2025 | $12.32 | $12.45 | $12.21 | $12.21 | 5.43M |
| 10/20/2025 | $12.30 | $12.42 | $12.21 | $12.32 | 6.19M |
| 10/17/2025 | $11.90 | $12.16 | $11.83 | $12.01 | 8.94M |