BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	30.64	30.74	30.64	30.68	30.68	0.10%	6,014
Oct 28, 2024	30.69	30.71	30.65	30.65	30.65	0.16%	1,803
Oct 25, 2024	30.80	30.80	30.60	30.60	30.60	-0.07%	4,497
Oct 24, 2024	30.61	30.64	30.61	30.62	30.62	0.13%	6,967
Oct 23, 2024	30.49	30.58	30.49	30.58	30.58	-0.62%	1,634
Oct 22, 2024	30.78	30.79	30.77	30.77	30.77	-0.04%	4,005
Oct 21, 2024	30.77	30.78	30.77	30.78	30.78	-0.22%	1,207
Oct 18, 2024	30.86	30.86	30.84	30.85	30.85	0.10%	10,919
Oct 17, 2024	30.84	30.84	30.79	30.82	30.82	-0.06%	6,102
Oct 16, 2024	30.60	30.84	30.60	30.84	30.84	0.36%	7,746
Oct 15, 2024	30.70	30.73	30.70	30.73	30.73	-0.45%	787
Oct 14, 2024	30.78	30.87	30.78	30.87	30.87	0.49%	1,462
Oct 11, 2024	30.68	30.73	30.67	30.72	30.72	0.47%	9,488
Oct 10, 2024	30.54	30.58	30.53	30.58	30.58	-0.04%	3,861
Oct 9, 2024	30.59	30.61	30.56	30.59	30.59	0.32%	1,405
Oct 8, 2024	30.48	30.49	30.48	30.49	30.49	0.68%	1,622
Oct 7, 2024	30.29	30.29	30.29	30.29	30.29	-0.73%	356
Oct 4, 2024	30.40	30.51	30.39	30.51	30.51	0.53%	3,565
Oct 3, 2024	30.33	30.35	30.32	30.35	30.35	-0.16%	1,857
Oct 2, 2024	30.40	30.43	30.39	30.40	30.40	-	2,853
Oct 1, 2024	30.45	30.46	30.40	30.40	30.40	-0.49%	3,866
Sep 30, 2024	30.48	30.56	30.40	30.55	30.55	0.20%	7,212
Sep 27, 2024	30.56	30.57	30.49	30.49	30.49	-0.13%	5,300
Sep 26, 2024	30.48	30.53	30.48	30.53	30.53	0.36%	1,778
Sep 25, 2024	30.45	30.45	30.41	30.42	30.42	-0.21%	3,063
Sep 24, 2024	30.42	30.49	30.42	30.49	30.49	0.18%	1,847
Sep 23, 2024	30.43	30.43	30.42	30.43	30.43	0.16%	2,344
Sep 20, 2024	30.36	30.42	30.36	30.38	30.38	-0.13%	2,321
Sep 19, 2024	30.41	30.45	30.41	30.42	30.42	0.99%	3,540
Sep 18, 2024	30.16	30.25	30.12	30.12	30.12	-0.23%	2,723
Sep 17, 2024	30.16	30.19	30.13	30.19	30.19	-0.01%	1,949
Sep 16, 2024	30.15	30.19	30.15	30.19	30.19	0.24%	2,374
Sep 13, 2024	30.09	30.17	30.09	30.12	30.12	0.40%	7,182
Sep 12, 2024	29.86	30.02	29.86	30.00	30.00	0.39%	3,935
Sep 11, 2024	29.79	29.88	29.79	29.88	29.88	0.65%	2,133
Sep 10, 2024	29.62	29.70	29.57	29.69	29.69	0.34%	4,017
Sep 9, 2024	29.55	29.59	29.54	29.59	29.59	0.70%	2,525
Sep 6, 2024	29.41	29.41	29.38	29.38	29.38	-1.06%	1,902
Sep 5, 2024	29.77	29.77	29.65	29.70	29.70	-0.07%	6,634
Sep 4, 2024	29.71	29.72	29.69	29.72	29.72	0.17%	3,099
Sep 3, 2024	29.75	29.76	29.67	29.67	29.67	-1.46%	1,742
Aug 30, 2024	30.01	30.11	30.01	30.11	30.11	0.07%	5,466
Aug 29, 2024	30.10	30.17	30.03	30.09	29.97	0.17%	3,035
Aug 28, 2024	30.06	30.08	29.98	30.04	29.92	-0.43%	15,319
Aug 27, 2024	30.14	30.17	30.14	30.17	30.05	0.07%	2,284
Aug 26, 2024	30.13	30.16	30.13	30.15	30.03	-0.13%	2,064
Aug 23, 2024	29.97	30.20	29.97	30.19	30.07	0.80%	4,513
Aug 22, 2024	30.12	30.12	29.94	29.95	29.83	-0.66%	8,665
Aug 21, 2024	30.09	30.15	30.09	30.15	30.03	0.34%	2,158
Aug 20, 2024	30.01	30.05	30.01	30.05	29.93	-0.04%	4,423
Aug 19, 2024	29.94	30.06	29.93	30.06	29.94	0.60%	10,090
Aug 16, 2024	29.87	29.88	29.87	29.88	29.76	0.30%	1,192
Aug 15, 2024	29.51	29.84	29.51	29.79	29.67	0.74%	6,353
Aug 14, 2024	29.47	29.59	29.47	29.57	29.45	0.41%	8,921
Aug 13, 2024	29.41	29.45	29.41	29.45	29.33	0.96%	10,689
Aug 12, 2024	29.19	29.19	29.13	29.17	29.05	0.12%	3,157
Aug 9, 2024	29.13	29.14	29.12	29.14	29.02	0.40%	1,579
Aug 8, 2024	28.94	29.04	28.94	29.02	28.91	1.40%	3,211
Aug 7, 2024	28.72	28.74	28.62	28.62	28.51	-0.52%	3,820
Aug 6, 2024	28.96	28.98	28.77	28.77	28.66	0.28%	4,077
Aug 5, 2024	28.79	28.79	28.61	28.69	28.58	-1.71%	3,693
Aug 2, 2024	29.06	29.19	29.06	29.19	29.07	-0.85%	2,090
Aug 1, 2024	29.62	29.80	29.40	29.44	29.32	-0.74%	4,705
Jul 31, 2024	29.61	29.70	29.61	29.66	29.54	0.92%	2,606
Jul 30, 2024	29.34	29.39	29.34	29.39	29.27	-0.30%	3,556
Jul 29, 2024	29.46	29.48	29.46	29.48	29.36	0.25%	1,569
Jul 26, 2024	29.37	29.45	29.37	29.41	29.29	0.70%	1,317
Jul 25, 2024	29.24	29.51	29.20	29.20	29.08	-0.24%	2,639
Jul 24, 2024	29.43	29.43	29.27	29.27	29.15	-1.58%	3,341
Jul 23, 2024	29.70	29.79	29.70	29.74	29.62	-0.05%	6,759
Jul 22, 2024	29.72	29.78	29.66	29.76	29.64	0.70%	7,810
Jul 19, 2024	29.59	29.59	29.55	29.55	29.43	-0.61%	1,221
Jul 18, 2024	29.91	29.91	29.62	29.73	29.61	-0.54%	4,835
Jul 17, 2024	29.96	29.96	29.88	29.89	29.77	-0.74%	4,350
Jul 16, 2024	30.06	30.11	30.06	30.11	30.00	0.58%	3,043
Jul 15, 2024	29.94	30.06	29.92	29.94	29.82	0.06%	5,656
Jul 12, 2024	30.03	30.03	29.92	29.92	29.81	0.45%	1,147
Jul 11, 2024	29.80	29.81	29.79	29.79	29.67	-0.40%	1,000
Jul 10, 2024	29.86	29.91	29.86	29.91	29.79	0.67%	3,335
Jul 9, 2024	29.73	29.74	29.71	29.71	29.59	0.07%	5,714
Jul 8, 2024	29.70	29.70	29.68	29.69	29.57	-0.03%	4,331
Jul 5, 2024	29.64	29.71	29.64	29.70	29.58	0.46%	2,522
Jul 3, 2024	29.54	29.56	29.54	29.56	29.45	0.46%	1,072
Jul 2, 2024	29.41	29.43	29.39	29.43	29.31	0.37%	5,927
Jul 1, 2024	29.30	29.32	29.27	29.32	29.21	0.11%	3,280
Jun 28, 2024	29.38	29.39	29.29	29.29	29.17	-0.32%	1,111
Jun 27, 2024	29.40	29.40	29.37	29.39	29.27	0.01%	1,593
Jun 26, 2024	29.34	29.38	29.32	29.38	29.27	0.04%	1,949
Jun 25, 2024	29.32	29.38	29.32	29.37	29.25	0.28%	3,160
Jun 24, 2024	29.36	29.36	29.29	29.29	29.17	-0.20%	7,356
Jun 21, 2024	29.37	29.37	29.34	29.35	29.23	0.10%	1,787
Jun 20, 2024	29.31	29.38	29.31	29.32	29.20	-0.20%	5,242
Jun 18, 2024	29.41	29.42	29.38	29.38	29.26	0.14%	6,855
Jun 17, 2024	29.23	29.41	29.20	29.34	29.22	0.41%	7,300
Jun 14, 2024	29.21	29.23	29.21	29.22	29.10	-0.03%	3,361
Jun 13, 2024	29.17	29.24	29.17	29.23	29.11	0.21%	2,935
Jun 12, 2024	29.25	29.26	29.15	29.17	29.05	0.62%	3,380
Jun 11, 2024	28.88	28.99	28.87	28.99	28.88	0.24%	5,783
Jun 10, 2024	28.89	28.94	28.89	28.92	28.81	0.14%	3,233
Jun 7, 2024	28.90	28.93	28.88	28.88	28.77	-0.21%	4,298