BAMM

Historical Stock Prices

$2.52
*  
0.842
50.18%
Get BAMM Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BAMM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 2.6 2.65 2.44 2.52 550,206
01/29/2015 1.78 1.78 1.678 1.678 3,883
01/28/2015 1.69 1.72 1.68 1.7 10,200
01/27/2015 1.63 1.68 1.63 1.68 1,600
01/26/2015 1.65 1.65 1.61 1.61 12,213
01/23/2015 1.65 1.68 1.65 1.68 2,648
01/22/2015 1.61 1.7 1.61 1.69 10,259
01/21/2015 1.6301 1.65 1.6301 1.65 2,583
01/20/2015 1.72 1.72 1.72 1.72 00
01/16/2015 1.73 1.86 1.72 1.72 3,000
01/15/2015 1.73 1.93 1.71 1.71 5,857
01/14/2015 1.92 1.97 1.66 1.68 68,313
01/13/2015 1.87 2 1.87 1.89 110,523
01/12/2015 1.699 1.86 1.64 1.83 32,534
01/09/2015 1.71 1.76 1.62 1.69 35,994
01/08/2015 1.64 1.71 1.64 1.66 31,368
01/07/2015 1.6101 1.6101 1.6101 1.6101 1,746
01/06/2015 1.67 1.7099 1.65 1.65 1,407
01/05/2015 1.67 1.85 1.6601 1.7 8,560
01/02/2015 1.76 1.76 1.6801 1.69 6,118
12/31/2014 1.74 1.7592 1.67 1.7592 38,050
12/30/2014 1.75 1.85 1.69 1.74 15,420
12/29/2014 1.76 1.76 1.71 1.72 6,694
12/26/2014 1.7 1.75 1.7 1.73 13,813
12/24/2014 1.71 1.7101 1.7 1.7 4,015
12/23/2014 1.76 1.8499 1.69 1.74 21,164
12/22/2014 1.68 1.73 1.67 1.73 10,614
12/19/2014 1.71 1.77 1.66 1.66 16,001
12/18/2014 1.82 1.8595 1.6801 1.6801 27,586
12/17/2014 1.6654 1.87 1.6654 1.82 90,546
12/16/2014 1.61 1.69 1.61 1.6764 9,292
12/15/2014 1.73 1.73 1.59 1.6157 20,679
12/12/2014 1.77 1.83 1.72 1.74 6,520
12/11/2014 1.78 1.84 1.77 1.81 4,663
12/10/2014 1.77 1.85 1.77 1.77 11,362
12/09/2014 1.8 1.8 1.71 1.77 22,768
12/08/2014 1.85 1.85 1.78 1.78 32,366
12/05/2014 1.85 1.88 1.85 1.8632 5,344
12/04/2014 1.8384 1.94 1.8384 1.87 7,231
12/03/2014 1.87 1.88 1.84 1.84 7,603
12/02/2014 1.837 1.8401 1.837 1.8401 2,637
12/01/2014 1.83 1.94 1.75 1.83 11,604
11/28/2014 1.851 1.9 1.85 1.8501 2,141
11/26/2014 1.85 1.89 1.7 1.84 24,639
11/25/2014 1.94 1.94 1.84 1.84 7,172
11/24/2014 1.95 1.95 1.81 1.83 5,889
11/21/2014 1.9 1.98 1.7664 1.87 32,828
11/20/2014 1.76 2.06 1.75 1.8 141,242
11/19/2014 1.58 1.9657 1.57 1.65 165,462
11/18/2014 1.5501 1.5999 1.55 1.57 11,800
11/17/2014 1.541 1.5873 1.541 1.57 10,201
11/14/2014 1.53 1.6 1.53 1.57 14,609
11/13/2014 1.55 1.55 1.53 1.53 3,640
11/12/2014 1.48 1.54 1.48 1.5399 24,588
11/11/2014 1.528 1.54 1.46 1.51 15,319
11/10/2014 1.4 1.55 1.4 1.51 18,650
11/07/2014 1.44 1.44 1.39 1.4 18,249
11/06/2014 1.41 1.44 1.4 1.41 11,094
11/05/2014 1.4 1.44 1.4 1.42 5,262
11/04/2014 1.48 1.48 1.42 1.42 6,293
11/03/2014 1.41 1.462 1.41 1.462 13,808
10/31/2014 1.46 1.46 1.41 1.42 15,198
10/30/2014 1.49 1.5 1.46 1.46 7,821
10/29/2014 1.51 1.51 1.4801 1.5 9,569
10/28/2014 1.51 1.54 1.49 1.49 20,384
10/27/2014 1.5 1.56 1.5 1.56 8,520
10/24/2014 1.6 1.6 1.49 1.49 20,451
10/23/2014 1.62 1.65 1.61 1.61 3,537
10/22/2014 1.54 1.68 1.54 1.6 39,830
10/21/2014 1.57 1.6554 1.54 1.57 16,974
10/20/2014 1.57 1.57 1.52 1.52 9,516
10/17/2014 1.5 1.54 1.49 1.5399 5,250
10/16/2014 1.55 1.552 1.5001 1.5197 24,301
10/15/2014 1.55 1.55 1.53 1.54 6,019
10/14/2014 1.554 1.59 1.54 1.57 3,047
10/13/2014 1.54 1.5999 1.5 1.551 8,450
10/10/2014 1.54 1.59 1.54 1.54 8,786
10/09/2014 1.58 1.58 1.5 1.5268 23,124
10/08/2014 1.61 1.61 1.57 1.57 13,520
10/07/2014 1.59 1.63 1.59 1.62 7,338
10/06/2014 1.66 1.67 1.59 1.59 28,601
10/03/2014 1.69 1.69 1.64 1.66 6,658
10/02/2014 1.65 1.65 1.61 1.64 3,664
10/01/2014 1.67 1.67 1.63 1.66 4,082
09/30/2014 1.7 1.75 1.67 1.67 7,983
09/29/2014 1.72 1.75 1.71 1.71 1,648
09/26/2014 1.8 1.8 1.71 1.72 25,369
09/25/2014 1.82 1.83 1.82 1.83 6,994
09/24/2014 1.74 1.96 1.74 1.83 8,467
09/23/2014 1.8199 1.8199 1.73 1.74 19,463
09/22/2014 1.84 1.9 1.79 1.83 11,536
09/19/2014 1.82 1.88 1.79 1.88 31,048
09/18/2014 1.8 1.83 1.78 1.8 37,738
09/17/2014 1.802 1.82 1.79 1.8 4,958
09/16/2014 1.8 1.83 1.8 1.8 5,978
09/15/2014 1.83 1.83 1.8 1.8 5,324
09/12/2014 1.84 1.84 1.81 1.81 3,610
09/11/2014 1.82 1.85 1.81 1.81 7,779
09/10/2014 1.86 1.88 1.8 1.8 32,281
09/09/2014 1.88 1.95 1.861 1.861 2,559
09/08/2014 1.98 1.98 1.86 1.87 18,656
09/05/2014 1.89 2 1.88 1.96 11,036
09/04/2014 1.9 1.99 1.84 1.8948 34,605
09/03/2014 1.98 1.99 1.94 1.94 28,914
09/02/2014 2 2.04 1.96 1.98 27,502
08/29/2014 1.96 2.04 1.8501 2.01 14,953
08/28/2014 2.004 2.02 1.9901 2.0002 20,756
08/27/2014 2.04 2.08 1.999 2.04 123,189
08/26/2014 2.05 2.08 2.0401 2.08 8,291
08/25/2014 2.09 2.09 2.04 2.0799 11,875
08/22/2014 2.04 2.13 2.04 2.09 1,521
08/21/2014 2.1001 2.11 2.1001 2.11 5,010
08/20/2014 2.09 2.13 2.09 2.11 6,694
08/19/2014 2.12 2.13 2.091 2.12 1,820
08/18/2014 2.12 2.12 2.1001 2.12 4,077
08/15/2014 2.14 2.14 2.11 2.1113 14,223
08/14/2014 2.14 2.14 2.1201 2.13 630
08/13/2014 2.13 2.136 2.1 2.1266 1,526
08/12/2014 2.14 2.15 2.06 2.13 6,303
08/11/2014 2.12 2.15 2.041 2.1132 866
08/08/2014 2.14 2.15 2.12 2.12 1,301
08/07/2014 2.15 2.17 2.093 2.15 22,203
08/06/2014 2.08 2.15 2.08 2.11 7,953
08/05/2014 2.03 2.1399 2.03 2.11 3,911
08/04/2014 2.1 2.14 2.1 2.14 932
08/01/2014 2.13 2.14 2.1 2.14 16,099
07/31/2014 2.06 2.15 2.03 2.1 54,127
07/30/2014 2.15 2.15 2.1 2.1 3,302
07/29/2014 2.14 2.14 2.1 2.12 12,488
07/28/2014 2.14 2.15 2.1 2.1 27,024
07/25/2014 2.1 2.13 2.1 2.12 7,656
07/24/2014 2.1 2.17 2.1 2.15 5,574
07/23/2014 2.1 2.19 2.1 2.15 24,713
07/22/2014 2.12 2.19 2.1 2.19 13,536
07/21/2014 2.2 2.2 2.06 2.14 9,935
07/18/2014 2.05 2.21 2.03 2.21 16,110
07/17/2014 2.08 2.22 2.05 2.05 37,728
07/16/2014 2.25 2.35 2.18 2.18 37,916
07/15/2014 2.15 2.75 2.15 2.25 287,986
07/14/2014 2.07 2.18 2.07 2.1 8,008
07/11/2014 2.16 2.1699 2.16 2.1699 613
07/10/2014 2.08 2.114 2.05 2.114 7,891
07/09/2014 2.07 2.12 2.07 2.11 4,898
07/08/2014 2.18 2.18 2.0701 2.0701 437
07/07/2014 2.1445 2.16 2.1445 2.16 876
07/03/2014 2.1656 2.18 2.1656 2.18 569
07/02/2014 2.17 2.17 2.17 2.17 360
07/01/2014 2.182 2.19 2.16 2.16 17,057
06/30/2014 2.14 2.2 2.14 2.18 9,972
06/27/2014 2.1 2.2 2.09 2.2 7,884
06/26/2014 2.07 2.18 2.0499 2.16 42,819
06/25/2014 2.08 2.36 2.0501 2.16 37,759
06/24/2014 2.06 2.1999 2.06 2.11 13,746
06/23/2014 2.05 2.09 2.05 2.09 1,383
06/20/2014 2.17 2.17 2.05 2.05 23,569
06/19/2014 2.16 2.21 2.13 2.13 9,700
06/18/2014 2.21 2.22 2.1 2.1204 13,779
06/17/2014 2.25 2.25 2.11 2.21 6,392
06/16/2014 2.19 2.21 2.17 2.19 12,655
06/13/2014 2.21 2.21 2.15 2.16 10,317
06/12/2014 2.2 2.21 2.15 2.18 11,090
06/11/2014 2.1 2.18 2.1 2.14 22,446
06/10/2014 2.05 2.1 2.01 2.1 23,981
06/09/2014 2.02 2.09 2.01 2.07 8,170
06/06/2014 1.99 2.1399 1.99 2.02 335,047
06/05/2014 2.15 2.1899 1.98 2.071 69,532
06/04/2014 2.15 2.18 2.05 2.18 5,415
06/03/2014 2.216 2.216 2.09 2.09 10,166
06/02/2014 2.26 2.2601 2.15 2.18 11,597
05/30/2014 2.29 2.36 2.19 2.19 19,057
05/29/2014 2.23 2.38 2.2 2.22 28,244
05/28/2014 2.3 2.32 2.22 2.22 4,798
05/27/2014 2.29 2.29 2.2 2.29 6,579
05/23/2014 2.28 2.28 2.279 2.279 433
05/22/2014 2.28 2.28 2.2 2.2 640
05/21/2014 2.21 2.2501 2.19 2.25 16,191
05/20/2014 2.2 2.2 2.19 2.19 2,100
05/19/2014 2.26 2.27 2.2 2.2 9,036
05/16/2014 2.25 2.25 2.08 2.2399 24,364
05/15/2014 2.26 2.2601 2.26 2.26 10,285
05/14/2014 2.272 2.28 2.27 2.27 11,972
05/13/2014 2.27 2.275 2.27 2.27 881
05/12/2014 2.25 2.27 2.25 2.27 1,775
05/09/2014 2.25 2.286 2.25 2.27 3,764
05/08/2014 2.28 2.28 2.2799 2.2799 352
05/07/2014 2.3 2.33 2.26 2.26 10,824
05/06/2014 2.309 2.309 2.28 2.28 1,305
05/05/2014 2.27 2.32 2.26 2.32 8,731
05/02/2014 2.267 2.267 2.267 2.267 500
05/01/2014 2.3 2.3 2.263 2.3 26,318
04/30/2014 2.32 2.34 2.3 2.34 1,073
04/29/2014 2.33 2.3699 2.32 2.3699 817
04/28/2014 2.32 2.39 2.32 2.34 2,223
04/25/2014 2.37 2.4 2.33 2.34 5,739
04/24/2014 2.37 2.379 2.3301 2.3301 3,280
04/23/2014 2.33 2.3599 2.3 2.349 11,531
04/22/2014 2.33 2.33 2.33 2.33 467
04/21/2014 2.3 2.35 2.3 2.35 11,088
04/17/2014 2.3 2.34 2.3 2.34 2,208
04/16/2014 2.3492 2.39 2.311 2.39 3,313
04/15/2014 2.4 2.4 2.3601 2.3865 482
04/14/2014 2.38 2.4 2.36 2.4 5,629
04/11/2014 2.3602 2.3877 2.3602 2.3877 3,773
04/10/2014 2.36 2.3654 2.36 2.36 1,939
04/09/2014 2.4 2.42 2.3101 2.36 19,034
04/08/2014 2.3 2.42 2.3 2.41 10,655
04/07/2014 2.314 2.3501 2.3 2.35 13,105
04/04/2014 2.2601 2.4163 2.2601 2.31 1,859
04/03/2014 2.27 2.4 2.27 2.34 5,189
04/02/2014 2.2614 2.32 2.2601 2.31 7,247
04/01/2014 2.38 2.43 2.3161 2.34 3,852
03/31/2014 2.429 2.43 2.28 2.399 5,258
03/28/2014 2.32 2.34 2.26 2.26 6,503
03/27/2014 2.34 2.45 2.31 2.31 21,749
03/26/2014 2.36 2.38 2.25 2.31 14,220
03/25/2014 2.3901 2.3901 2.38 2.38 2,655
03/24/2014 2.45 2.47 2.38 2.39 20,519
03/21/2014 2.32 2.5 2.3199 2.47 74,324
03/20/2014 2.26 2.3 2.25 2.25 7,810
03/19/2014 2.33 2.33 2.26 2.27 6,733
03/18/2014 2.2999 2.3 2.2999 2.3 17,913
03/17/2014 2.29 2.3 2.29 2.29 7,523
03/14/2014 2.29 2.29 2.25 2.27 5,261
03/13/2014 2.2516 2.2516 2.2516 2.2516 599
03/12/2014 2.23 2.29 2.23 2.29 11,303
03/11/2014 2.2501 2.2642 2.2501 2.26 8,023
03/10/2014 2.25 2.29 2.25 2.29 14,448
03/07/2014 2.29 2.29 2.254 2.254 1,420
03/06/2014 2.29 2.3 2.29 2.29 3,662
03/05/2014 2.28 2.3 2.26 2.28 9,508
03/04/2014 2.2799 2.28 2.26 2.2601 9,587
03/03/2014 2.214 2.27 2.21 2.26 7,183
02/28/2014 2.2499 2.25 2.2499 2.25 2,171
02/27/2014 2.26 2.2603 2.25 2.25 12,190
02/26/2014 2.277 2.28 2.25 2.25 4,158
02/25/2014 2.26 2.28 2.2501 2.26 9,750
02/24/2014 2.271 2.3086 2.27 2.28 9,619
02/21/2014 2.35 2.37 2.28 2.3 6,015
02/20/2014 2.326 2.35 2.29 2.3 11,903
02/19/2014 2.32 2.32 2.29 2.29 2,100
02/18/2014 2.3 2.32 2.251 2.29 2,045
02/14/2014 2.33 2.34 2.26 2.34 5,681
02/13/2014 2.211 2.33 2.2 2.33 21,567
02/12/2014 2.35 2.35 2.31 2.31 4,993
02/11/2014 2.24 2.32 2.2355 2.32 6,786
02/10/2014 2.231 2.2475 2.2 2.22 8,081
02/07/2014 2.26 2.26 2.24 2.24 2,052
02/06/2014 2.22 2.29 2.22 2.25 17,392
02/05/2014 2.28 2.3 2.24 2.25 10,630
02/04/2014 2.29 2.29 2.27 2.28 13,596
02/03/2014 2.31 2.3184 2.29 2.31 20,249
01/31/2014 2.3 2.3068 2.3 2.3068 7,699
01/30/2014 2.27 2.3 2.27 2.29 15,571
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?