BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	33.11	33.46	33.11	33.30	33.30	0.57%	9,008
Nov 20, 2025	33.76	33.76	33.11	33.11	33.11	-0.93%	6,635
Nov 19, 2025	33.54	33.54	33.37	33.42	33.42	0.09%	5,582
Nov 18, 2025	33.32	33.49	33.30	33.39	33.39	-0.45%	8,764
Nov 17, 2025	33.42	33.76	33.42	33.54	33.54	-0.65%	19,596
Nov 14, 2025	33.35	33.85	33.35	33.76	33.76	-0.06%	3,387
Nov 13, 2025	34.05	34.05	33.75	33.78	33.78	-1.03%	13,535
Nov 12, 2025	34.14	34.15	34.12	34.13	34.13	0.07%	2,176
Nov 11, 2025	34.04	34.14	34.03	34.11	34.11	0.03%	5,793
Nov 10, 2025	33.99	34.10	33.91	34.10	34.10	1.13%	5,427
Nov 7, 2025	33.53	33.72	33.44	33.72	33.72	-0.03%	7,115
Nov 6, 2025	33.91	33.94	33.70	33.73	33.73	-0.53%	4,653
Nov 5, 2025	34.00	34.00	33.91	33.91	33.91	0.15%	5,720
Nov 4, 2025	33.93	33.97	33.83	33.86	33.86	-0.79%	10,158
Nov 3, 2025	34.11	34.17	34.11	34.13	34.13	0.09%	6,532
Oct 31, 2025	34.11	34.14	34.08	34.10	34.10	0.05%	2,579
Oct 30, 2025	34.15	34.19	34.08	34.08	34.08	-0.58%	7,728
Oct 29, 2025	34.39	34.39	34.23	34.28	34.28	-0.03%	9,699
Oct 28, 2025	34.26	34.33	34.26	34.29	34.29	0.17%	4,712
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