Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BAMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.598 | -0.01 | -0.15% | 6.59 | 6.63 | 6.504 | 6,341,439 |
| May 20 2024 | 6.608 | -0.11 | -1.61% | 6.734 | 6.768 | 6.608 | 8,909,057 |
| May 17 2024 | 6.716 | 0.20 | 3.07% | 6.53 | 6.726 | 6.528 | 21,072,054 |
| May 16 2024 | 6.516 | 0.04 | 0.65% | 6.492 | 6.574 | 6.46 | 13,542,653 |
| May 15 2024 | 6.474 | 0.06 | 1.00% | 6.42 | 6.53 | 6.36 | 14,175,677 |
| May 14 2024 | 6.41 | 0.19 | 3.12% | 6.26 | 6.416 | 6.242 | 22,754,248 |
| May 13 2024 | 6.216 | 0.00 | 0.06% | 6.23 | 6.232 | 6.152 | 8,589,058 |
| May 10 2024 | 6.212 | 0.08 | 1.34% | 6.17 | 6.258 | 6.122 | 13,996,115 |
| May 09 2024 | 6.13 | -0.09 | -1.51% | 6.242 | 6.252 | 6.01 | 16,927,441 |
| May 08 2024 | 6.224 | -0.14 | -2.23% | 6.39 | 6.436 | 6.182 | 21,446,187 |
| May 07 2024 | 6.366 | 0.16 | 2.58% | 6.26 | 6.368 | 6.224 | 14,535,093 |
| May 06 2024 | 6.206 | 0.07 | 1.11% | 6.18 | 6.216 | 6.13 | 11,274,402 |
| May 03 2024 | 6.138 | -0.14 | -2.17% | 6.312 | 6.32 | 6.02 | 18,732,082 |
| May 02 2024 | 6.274 | 0.09 | 1.52% | 6.24 | 6.314 | 6.202 | 14,063,818 |
| Apr 30 2024 | 6.18 | 0.02 | 0.26% | 6.18 | 6.234 | 6.132 | 12,164,311 |
| Apr 29 2024 | 6.164 | -0.05 | -0.84% | 6.238 | 6.27 | 6.116 | 11,527,933 |
| Apr 26 2024 | 6.216 | 0.10 | 1.64% | 6.148 | 6.238 | 6.136 | 14,484,397 |
| Apr 25 2024 | 6.116 | 0.00 | 0.07% | 6.13 | 6.18 | 6.10 | 11,350,453 |
| Apr 24 2024 | 6.112 | -0.01 | -0.20% | 6.148 | 6.184 | 6.076 | 17,377,064 |
| Apr 23 2024 | 6.124 | 0.23 | 3.87% | 5.904 | 6.134 | 5.88 | 15,637,362 |
| Apr 22 2024 | 5.896 | -0.48 | -7.56% | 5.90 | 6.024 | 5.808 | 27,342,563 |
| Apr 19 2024 | 6.378 | 0.03 | 0.44% | 6.35 | 6.408 | 6.246 | 25,035,709 |
| Apr 18 2024 | 6.35 | 0.09 | 1.44% | 6.268 | 6.358 | 6.228 | 33,022,055 |
| Apr 17 2024 | 6.26 | 0.13 | 2.19% | 6.156 | 6.294 | 6.152 | 14,700,698 |
| Apr 16 2024 | 6.126 | -0.03 | -0.55% | 6.086 | 6.19 | 6.052 | 13,652,543 |
| Apr 15 2024 | 6.16 | 0.06 | 0.98% | 6.134 | 6.238 | 6.112 | 9,842,468 |
| Apr 12 2024 | 6.10 | -0.08 | -1.33% | 6.206 | 6.224 | 6.07 | 14,517,623 |
| Apr 11 2024 | 6.182 | -0.20 | -3.19% | 6.398 | 6.41 | 6.104 | 23,747,006 |
| Apr 10 2024 | 6.386 | 0.15 | 2.34% | 6.282 | 6.412 | 6.214 | 16,416,370 |
| Apr 09 2024 | 6.24 | -0.05 | -0.76% | 6.31 | 6.35 | 6.194 | 11,335,895 |
| Apr 08 2024 | 6.288 | 0.05 | 0.74% | 6.26 | 6.296 | 6.206 | 9,669,600 |
| Apr 05 2024 | 6.242 | -0.10 | -1.64% | 6.254 | 6.268 | 6.122 | 18,631,524 |
| Apr 04 2024 | 6.346 | -0.02 | -0.35% | 6.388 | 6.388 | 6.318 | 11,221,517 |
| Apr 03 2024 | 6.368 | 0.12 | 1.99% | 6.258 | 6.388 | 6.254 | 14,416,049 |
| Apr 02 2024 | 6.244 | 0.08 | 1.30% | 6.198 | 6.34 | 6.168 | 16,714,226 |
| Mar 28 2024 | 6.164 | 0.02 | 0.36% | 6.15 | 6.212 | 6.112 | 10,586,454 |
| Mar 27 2024 | 6.142 | -0.05 | -0.74% | 6.20 | 6.21 | 6.134 | 10,112,110 |
| Mar 26 2024 | 6.188 | 0.07 | 1.14% | 6.122 | 6.226 | 6.106 | 14,651,551 |
| Mar 25 2024 | 6.118 | 0.09 | 1.46% | 6.024 | 6.128 | 6.006 | 11,132,266 |
| Mar 22 2024 | 6.03 | 0.04 | 0.60% | 5.996 | 6.052 | 5.97 | 11,024,404 |
| Mar 21 2024 | 5.994 | 0.00 | 0.00% | 6.054 | 6.054 | 5.906 | 12,822,426 |
| Mar 20 2024 | 5.994 | 0.06 | 0.98% | 5.99 | 6.062 | 5.906 | 13,844,456 |
| Mar 19 2024 | 5.936 | 0.14 | 2.49% | 5.81 | 5.954 | 5.808 | 21,681,281 |
| Mar 18 2024 | 5.792 | 0.07 | 1.29% | 5.75 | 5.802 | 5.68 | 14,169,085 |
| Mar 15 2024 | 5.718 | 0.11 | 1.89% | 5.61 | 5.73 | 5.60 | 28,935,323 |
| Mar 14 2024 | 5.612 | -0.03 | -0.60% | 5.644 | 5.658 | 5.584 | 8,543,807 |
| Mar 13 2024 | 5.646 | 0.03 | 0.57% | 5.638 | 5.70 | 5.622 | 12,570,616 |
| Mar 12 2024 | 5.614 | 0.11 | 1.96% | 5.546 | 5.638 | 5.532 | 24,948,066 |
| Mar 11 2024 | 5.506 | 0.01 | 0.15% | 5.426 | 5.522 | 5.366 | 10,170,825 |
| Mar 08 2024 | 5.498 | -0.02 | -0.29% | 5.528 | 5.576 | 5.484 | 9,836,881 |
| Mar 07 2024 | 5.514 | -0.05 | -0.97% | 5.55 | 5.568 | 5.416 | 17,729,912 |
| Mar 06 2024 | 5.568 | 0.00 | 0.04% | 5.572 | 5.59 | 5.522 | 9,926,205 |
| Mar 05 2024 | 5.566 | 0.02 | 0.36% | 5.548 | 5.614 | 5.538 | 8,611,946 |
| Mar 04 2024 | 5.546 | 0.09 | 1.69% | 5.474 | 5.566 | 5.416 | 10,970,747 |
| Mar 01 2024 | 5.454 | 0.07 | 1.38% | 5.406 | 5.524 | 5.394 | 12,551,983 |
| Feb 29 2024 | 5.38 | -0.01 | -0.22% | 5.412 | 5.468 | 5.356 | 14,041,110 |
| Feb 28 2024 | 5.392 | -0.05 | -0.85% | 5.458 | 5.47 | 5.354 | 14,477,106 |
| Feb 27 2024 | 5.438 | -0.10 | -1.77% | 5.484 | 5.534 | 5.42 | 20,779,668 |
| Feb 26 2024 | 5.536 | 0.08 | 1.39% | 5.50 | 5.648 | 5.50 | 25,686,093 |
| Feb 23 2024 | 5.46 | 0.25 | 4.76% | 5.27 | 5.474 | 5.266 | 50,511,592 |
| Feb 22 2024 | 5.212 | 0.23 | 4.68% | 5.016 | 5.224 | 4.984 | 40,421,481 |
