Register to chat with like-minded investors on our interactive forums.
BAMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 30.206 | -0.08 | -0.28% | 30.22 | 30.26 | 30.20 | 6,374 |
| Jun 06 2024 | 30.29 | 0.02 | 0.07% | 30.315 | 30.36 | 30.27 | 10,037 |
| Jun 05 2024 | 30.27 | 0.37 | 1.24% | 29.90 | 30.28 | 29.90 | 8,204 |
| Jun 04 2024 | 29.90 | 0.12 | 0.40% | 29.69 | 29.91 | 29.69 | 12,321 |
| Jun 03 2024 | 29.78 | 0.02 | 0.07% | 29.945 | 29.98 | 29.65 | 8,118 |
| May 31 2024 | 29.76 | 0.21 | 0.71% | 29.55 | 29.76 | 29.27 | 7,557 |
| May 30 2024 | 29.55 | -0.41 | -1.37% | 29.87 | 29.87 | 29.49 | 15,049 |
| May 29 2024 | 29.9597 | -0.21 | -0.70% | 30.1711 | 30.1711 | 29.9597 | 7,814 |
| May 28 2024 | 30.1711 | -0.13 | -0.43% | 30.37 | 30.37 | 30.13 | 5,805 |
| May 24 2024 | 30.30 | 0.23 | 0.75% | 30.0748 | 30.34 | 30.0748 | 7,519 |
| May 23 2024 | 30.0748 | -0.23 | -0.74% | 30.535 | 30.535 | 30.00 | 14,129 |
| May 22 2024 | 30.30 | -0.09 | -0.30% | 30.31 | 30.41 | 30.23 | 13,818 |
| May 21 2024 | 30.39 | 0.08 | 0.26% | 30.215 | 30.39 | 30.215 | 9,125 |
| May 20 2024 | 30.31 | 0.10 | 0.33% | 30.37 | 30.37 | 30.30 | 4,999 |
| May 17 2024 | 30.21 | 0.02 | 0.07% | 30.19 | 30.23 | 30.19 | 5,423 |
| May 16 2024 | 30.19 | -0.01 | -0.03% | 30.20 | 30.29 | 30.19 | 10,855 |
| May 15 2024 | 30.20 | 0.27 | 0.90% | 30.01 | 30.27 | 30.01 | 13,944 |
| May 14 2024 | 29.93 | 0.14 | 0.47% | 29.79 | 29.93 | 29.73 | 19,833 |
| May 13 2024 | 29.79 | -0.02 | -0.07% | 29.88 | 29.88 | 29.7801 | 7,463 |
| May 10 2024 | 29.8111 | 0.08 | 0.27% | 29.73 | 29.83 | 29.73 | 9,694 |
| May 09 2024 | 29.73 | 0.09 | 0.30% | 29.64 | 29.74 | 29.6301 | 24,182 |
| May 08 2024 | 29.64 | -0.03 | -0.10% | 29.455 | 29.64 | 29.455 | 15,308 |
| May 07 2024 | 29.67 | 0.00 | 0.00% | 29.71 | 29.71 | 29.65 | 5,830 |
| May 06 2024 | 29.67 | 0.35 | 1.19% | 29.43 | 29.67 | 29.43 | 13,831 |
| May 03 2024 | 29.32 | 0.32 | 1.09% | 29.33 | 29.35 | 29.20 | 2,605 |
| May 02 2024 | 29.0045 | 0.34 | 1.20% | 28.88 | 29.0501 | 28.79 | 5,553 |
| May 01 2024 | 28.66 | -0.03 | -0.10% | 28.65 | 28.91 | 28.57 | 12,192 |
| Apr 30 2024 | 28.69 | -0.45 | -1.54% | 29.02 | 29.06 | 28.69 | 10,144 |
| Apr 29 2024 | 29.14 | 0.10 | 0.34% | 29.04 | 29.18 | 29.03 | 8,546 |
| Apr 26 2024 | 29.04 | 0.33 | 1.15% | 28.71 | 29.125 | 28.71 | 8,607 |
| Apr 25 2024 | 28.71 | -0.09 | -0.31% | 28.29 | 28.76 | 28.29 | 13,356 |
| Apr 24 2024 | 28.80 | -0.08 | -0.28% | 28.88 | 28.88 | 28.6911 | 28,607 |
| Apr 23 2024 | 28.88 | 0.39 | 1.37% | 28.49 | 28.92 | 28.49 | 32,590 |
| Apr 22 2024 | 28.49 | 0.16 | 0.56% | 28.33 | 28.57 | 28.3173 | 15,547 |
| Apr 19 2024 | 28.33 | -0.39 | -1.36% | 28.58 | 28.58 | 28.25 | 20,364 |
| Apr 18 2024 | 28.72 | -0.08 | -0.27% | 28.7973 | 28.89 | 28.70 | 24,560 |
| Apr 17 2024 | 28.7973 | -0.20 | -0.70% | 29.09 | 29.09 | 28.77 | 30,477 |
| Apr 16 2024 | 29.00 | 0.05 | 0.17% | 28.94 | 29.0847 | 28.93 | 20,532 |
| Apr 15 2024 | 28.95 | -0.45 | -1.53% | 29.60 | 29.60 | 28.92 | 17,239 |
| Apr 12 2024 | 29.40 | -0.35 | -1.18% | 29.75 | 29.75 | 29.37 | 12,873 |
| Apr 11 2024 | 29.75 | 0.20 | 0.68% | 29.63 | 29.83 | 29.43 | 17,466 |
| Apr 10 2024 | 29.5505 | -0.29 | -0.97% | 29.84 | 29.84 | 29.50 | 21,207 |
| Apr 09 2024 | 29.84 | 0.14 | 0.45% | 29.705 | 29.84 | 29.66 | 25,516 |
| Apr 08 2024 | 29.705 | 0.01 | 0.05% | 29.72 | 29.7801 | 29.65 | 14,560 |
| Apr 05 2024 | 29.69 | 0.25 | 0.85% | 29.44 | 29.835 | 29.44 | 17,927 |
| Apr 04 2024 | 29.44 | -0.31 | -1.04% | 29.91 | 29.97 | 29.43 | 14,021 |
| Apr 03 2024 | 29.75 | -0.02 | -0.07% | 29.77 | 29.8201 | 29.67 | 11,654 |
| Apr 02 2024 | 29.77 | -0.21 | -0.70% | 29.66 | 29.78 | 29.61 | 33,377 |
| Apr 01 2024 | 29.98 | -0.12 | -0.40% | 30.08 | 30.08 | 29.94 | 4,949 |
| Mar 28 2024 | 30.10 | 0.07 | 0.23% | 30.06 | 30.1199 | 30.05 | 14,852 |
| Mar 27 2024 | 30.03 | 0.12 | 0.40% | 29.91 | 30.03 | 29.88 | 5,184 |
| Mar 26 2024 | 29.91 | -0.06 | -0.20% | 30.05 | 30.07 | 29.91 | 10,422 |
| Mar 25 2024 | 29.97 | -0.16 | -0.53% | 30.13 | 30.13 | 29.97 | 14,277 |
| Mar 22 2024 | 30.13 | 0.02 | 0.07% | 30.09 | 30.13 | 30.0503 | 10,347 |
| Mar 21 2024 | 30.11 | 0.14 | 0.47% | 30.18 | 30.23 | 30.11 | 6,582 |
| Mar 20 2024 | 29.97 | 0.29 | 0.98% | 29.75 | 30.01 | 29.72 | 28,025 |
| Mar 19 2024 | 29.68 | 0.11 | 0.39% | 29.5661 | 29.68 | 29.43 | 10,611 |
| Mar 18 2024 | 29.5661 | 0.19 | 0.63% | 29.61 | 29.638 | 29.5534 | 13,127 |
| Mar 15 2024 | 29.38 | -0.37 | -1.24% | 29.54 | 29.54 | 29.31 | 16,656 |
| Mar 14 2024 | 29.75 | -0.07 | -0.23% | 29.82 | 29.82 | 29.60 | 28,485 |
| Mar 13 2024 | 29.82 | -0.23 | -0.77% | 30.02 | 30.02 | 29.80 | 20,925 |
| Mar 12 2024 | 30.05 | 0.36 | 1.21% | 29.77 | 30.05 | 29.77 | 20,845 |
| Mar 11 2024 | 29.69 | 0.08 | 0.27% | 29.54 | 29.72 | 29.54 | 18,985 |
