BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	34.26	34.26	34.26	34.26	-	0.08%	241
Oct 27, 2025	34.20	34.23	34.18	34.23	34.23	0.83%	1,904
Oct 24, 2025	33.94	33.99	33.94	33.95	33.95	0.47%	8,516
Oct 23, 2025	33.74	33.84	33.74	33.79	33.79	0.27%	2,953
Oct 22, 2025	33.76	33.76	33.66	33.70	33.70	-0.22%	5,715
Oct 21, 2025	33.76	33.80	33.76	33.77	33.77	-0.14%	3,970
Oct 20, 2025	33.77	33.84	33.77	33.82	33.82	0.62%	8,295
Oct 17, 2025	33.53	33.64	33.46	33.61	33.61	0.20%	16,273
Oct 16, 2025	33.53	33.54	33.48	33.54	33.54	-0.05%	9,130
Oct 15, 2025	33.67	33.67	33.54	33.56	33.56	0.33%	8,612
Oct 14, 2025	33.31	33.56	33.31	33.45	33.45	-0.18%	3,807
Oct 13, 2025	33.50	33.52	33.49	33.51	33.51	1.09%	3,353
Oct 10, 2025	33.75	33.75	33.15	33.15	33.15	-1.57%	4,299
Oct 9, 2025	33.77	33.77	33.66	33.68	33.68	-0.31%	4,202
Oct 8, 2025	33.75	33.79	33.75	33.79	33.79	0.43%	1,555
Oct 7, 2025	33.76	33.76	33.63	33.64	33.64	-0.33%	8,026
Oct 6, 2025	33.48	33.78	33.48	33.75	33.75	0.15%	5,603
Oct 3, 2025	33.74	33.79	33.66	33.70	33.70	0.04%	14,490
Oct 2, 2025	33.68	33.70	33.64	33.69	33.69	0.12%	3,526
Oct 1, 2025	33.65	33.66	33.65	33.65	33.65	0.41%	1,799
Sep 30, 2025	33.43	33.51	33.43	33.51	33.51	0.27%	3,946
Sep 29, 2025	33.48	33.48	33.40	33.42	33.42	0.22%	3,038
Sep 26, 2025	33.24	33.35	33.24	33.35	33.35	0.23%	11,949
Sep 25, 2025	33.23	33.29	33.17	33.27	33.27	-0.27%	11,980
Sep 24, 2025	33.42	33.44	33.35	33.36	33.36	-0.33%	5,662
Sep 23, 2025	33.54	33.54	33.44	33.47	33.47	-0.33%	1,503
Sep 22, 2025	33.45	33.59	33.45	33.58	33.58	0.27%	3,575
Sep 19, 2025	33.45	33.49	33.40	33.49	33.49	0.15%	18,769
Sep 18, 2025	33.36	33.45	33.36	33.44	33.44	0.29%	11,191
Sep 17, 2025	33.38	33.38	33.33	33.34	33.34	-0.14%	4,775
Sep 16, 2025	33.31	33.43	33.31	33.39	33.39	-0.12%	4,503
Sep 15, 2025	33.39	33.43	33.38	33.43	33.43	0.45%	7,742
Sep 12, 2025	33.24	33.30	33.24	33.28	33.28	-0.03%	13,488
Sep 11, 2025	33.24	33.29	33.23	33.29	33.29	0.60%	5,810
Sep 10, 2025	33.16	33.16	33.06	33.09	33.09	0.30%	4,390
Sep 9, 2025	32.97	32.99	32.90	32.99	32.99	0.12%	6,314
Sep 8, 2025	32.94	32.97	32.93	32.95	32.95	0.43%	7,946
Sep 5, 2025	32.79	32.83	32.73	32.81	32.81	0.15%	14,830
Sep 4, 2025	32.61	32.76	32.61	32.76	32.76	0.48%	11,845
Sep 3, 2025	32.57	32.60	32.52	32.60	32.60	0.41%	18,606
Sep 2, 2025	32.38	32.47	32.38	32.47	32.47	-0.46%	3,362
Aug 29, 2025	32.62	32.63	32.60	32.62	32.62	-0.92%	5,831
Aug 28, 2025	32.85	32.94	32.85	32.93	32.80	0.29%	4,207
Aug 27, 2025	32.81	32.84	32.81	32.83	32.70	-0.03%	5,160
Aug 26, 2025	32.76	32.84	32.74	32.84	32.71	0.27%	4,268
Aug 25, 2025	33.03	33.03	32.75	32.75	32.62	-0.34%	6,717
Aug 22, 2025	32.82	32.88	32.82	32.86	32.73	1.05%	6,116
Aug 21, 2025	32.54	32.57	32.47	32.52	32.39	-0.31%	7,551
Aug 20, 2025	32.56	32.62	32.52	32.62	32.49	-0.04%	2,673
Aug 19, 2025	32.78	32.78	32.62	32.64	32.51	-0.46%	3,393