Blue Ant Media Corp. (BAMI.TO)
5.73
-0.15
(-2.55%)
CAD |
TSX |
Aug 26, 16:00
Blue Ant Media Price : 5.73 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 5.91 | 6.12 | 5.73 | 5.73 | 84350.00 |
| Aug 25, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 17681.00 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.58 | 5.82 | 153781.0 |
| Aug 21, 2026 | 5.94 | 6.04 | 5.79 | 5.90 | 20511.00 |
| Aug 20, 2026 | 5.76 | 5.96 | 5.76 | 5.83 | 16100.00 |
| Aug 19, 2026 | 5.59 | 5.85 | 5.58 | 5.76 | 13837.00 |
| Aug 18, 2026 | 5.33 | 5.56 | 5.31 | 5.42 | 22782.00 |
| Aug 17, 2026 | 5.40 | 5.47 | 5.25 | 5.25 | 4604.00 |
| Aug 14, 2026 | 5.30 | 5.48 | 5.29 | 5.40 | 10480.00 |
| Aug 13, 2026 | 5.32 | 5.35 | 5.16 | 5.24 | 112177.0 |
| Aug 12, 2026 | 5.07 | 5.23 | 4.91 | 5.23 | 93255.00 |
| Aug 11, 2026 | 5.00 | 5.14 | 4.89 | 4.89 | 19862.00 |
| Aug 10, 2026 | 5.08 | 5.08 | 4.99 | 5.07 | 4801.00 |
| Aug 07, 2026 | 4.98 | 5.08 | 4.90 | 5.08 | 21884.00 |
| Aug 06, 2026 | 4.75 | 5.08 | 4.75 | 4.98 | 11781.00 |
| Aug 05, 2026 | 5.11 | 5.11 | 5.00 | 5.08 | 15681.00 |
| Aug 04, 2026 | 5.20 | 5.25 | 5.18 | 5.22 | 14641.00 |
| Jul 31, 2026 | 5.20 | 5.34 | 5.05 | 5.20 | 28911.00 |
| Jul 30, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 1862.00 |
| Jul 29, 2026 | 5.33 | 5.33 | 5.20 | 5.28 | 18992.00 |
| Jul 28, 2026 | 5.28 | 5.30 | 5.10 | 5.20 | 11850.00 |
| Jul 27, 2026 | 5.25 | 5.25 | 5.08 | 5.08 | 10310.00 |
| Jul 24, 2026 | 5.00 | 5.25 | 5.00 | 5.24 | 7094.00 |
| Jul 23, 2026 | 5.28 | 5.28 | 5.00 | 5.20 | 11874.00 |
| Jul 21, 2026 | 5.29 | 5.35 | 5.07 | 5.13 | 13400.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Cineplex, Inc. | 12.27 |
| Keeks Social, Inc. | 1.04 |
| Backstageplay, Inc. | 0.30 |
| QYOU Media, Inc. | 0.275 |
| Network Media Group, Inc. | 0.06 |
Price Related Metrics
| PS Ratio | 0.4104 |
| Price to Book Value | 1.970 |
| Earnings Yield | -34.76% |
| Market Cap | 588.53M |
| Operating PE Ratio | 25.17 |