BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	31.11	31.13	30.95	30.98	30.98	0.06%	4,918
Feb 25, 2025	30.93	31.06	30.93	30.96	30.96	-0.26%	6,606
Feb 24, 2025	31.18	31.19	31.03	31.04	31.04	-0.29%	11,987
Feb 21, 2025	31.48	31.48	31.13	31.13	31.13	-1.10%	11,058
Feb 20, 2025	31.52	31.52	31.40	31.48	31.48	-0.21%	10,679
Feb 19, 2025	31.49	31.56	31.49	31.54	31.54	0.19%	9,202
Feb 18, 2025	31.27	31.48	31.27	31.48	31.48	-0.03%	4,101
Feb 14, 2025	31.48	31.49	31.47	31.49	31.49	0.10%	8,254
Feb 13, 2025	31.04	31.46	31.04	31.46	31.46	0.72%	26,733
Feb 12, 2025	31.12	31.23	31.08	31.23	31.23	-0.26%	11,386
Feb 11, 2025	31.22	31.31	31.22	31.31	31.31	0.13%	12,042
Feb 10, 2025	31.26	31.30	31.24	31.27	31.27	0.42%	3,661
Feb 7, 2025	31.32	31.32	31.13	31.14	31.14	-0.64%	7,397
Feb 6, 2025	31.32	31.34	31.29	31.34	31.34	0.22%	8,454
Feb 5, 2025	31.17	31.28	31.14	31.27	31.27	0.35%	8,444
Feb 4, 2025	31.02	31.18	31.02	31.16	31.16	0.39%	6,429
Feb 3, 2025	30.84	31.07	30.82	31.04	31.04	-0.48%	5,177
Jan 31, 2025	31.37	31.37	31.16	31.19	31.19	-0.61%	1,762
Jan 30, 2025	31.28	31.38	31.21	31.38	31.38	0.64%	4,093
Jan 29, 2025	31.22	31.22	31.14	31.18	31.18	-0.22%	11,505
Jan 28, 2025	31.11	31.27	31.11	31.25	31.25	0.61%	2,737
Jan 27, 2025	31.02	31.06	30.99	31.06	31.06	-0.93%	9,749
Jan 24, 2025	31.42	31.42	31.32	31.35	31.35	-0.13%	5,693
Jan 23, 2025	31.29	31.39	31.29	31.39	31.39	0.29%	4,600
Jan 22, 2025	31.33	31.34	31.30	31.30	31.30	0.38%	5,086
Jan 21, 2025	31.11	31.19	31.11	31.18	31.18	0.65%	15,326
Jan 17, 2025	30.98	31.03	30.97	30.98	30.98	0.55%	8,066
Jan 16, 2025	30.81	30.85	30.81	30.81	30.81	-0.10%	13,397
Jan 15, 2025	30.76	30.85	30.75	30.84	30.84	1.46%	17,623
Jan 14, 2025	30.36	30.40	30.32	30.40	30.40	0.02%	2,117
Jan 13, 2025	30.25	30.39	30.25	30.39	30.39	0.07%	5,805
Jan 10, 2025	30.33	30.48	30.33	30.37	30.37	-1.17%	30,891
Jan 8, 2025	30.68	30.73	30.68	30.73	30.73	0.26%	3,023
Jan 7, 2025	30.65	30.65	30.60	30.65	30.65	-0.87%	2,578
Jan 6, 2025	30.99	31.05	30.87	30.92	30.92	0.37%	14,679
Jan 3, 2025	30.78	30.81	30.78	30.81	30.81	0.84%	2,076
Jan 2, 2025	30.65	30.67	30.47	30.55	30.55	-0.14%	3,102
Dec 31, 2024	30.62	30.64	30.59	30.59	30.59	-0.29%	4,889
Dec 30, 2024	30.68	30.77	30.68	30.68	30.68	-0.66%	3,081
Dec 27, 2024	30.79	30.89	30.79	30.89	30.89	-1.20%	3,426
Dec 26, 2024	31.18	31.27	31.18	31.26	31.14	0.16%	540
Dec 24, 2024	31.13	31.21	31.12	31.21	31.09	0.59%	2,566
Dec 23, 2024	30.86	31.03	30.86	31.03	30.91	0.51%	5,021
Dec 20, 2024	30.61	30.94	30.61	30.87	30.75	0.65%	5,089
Dec 19, 2024	30.79	30.80	30.67	30.67	30.55	-0.24%	20,906
Dec 18, 2024	31.26	31.36	30.73	30.74	30.62	-1.84%	7,737
Dec 17, 2024	31.23	31.34	31.23	31.32	31.20	-0.28%	10,154
Dec 16, 2024	31.41	31.45	31.41	31.41	31.28	0.22%	3,787
Dec 13, 2024	31.28	31.34	31.28	31.34	31.22	-0.10%	3,290
Dec 12, 2024	31.41	31.44	31.37	31.37	31.24	-0.33%	3,815
Dec 11, 2024	31.48	31.51	31.47	31.47	31.35	0.48%	5,886
Dec 10, 2024	31.42	31.42	31.32	31.32	31.20	-0.22%	9,870
Dec 9, 2024	31.42	31.42	31.39	31.39	31.27	-0.44%	5,134
Dec 6, 2024	31.57	31.57	31.52	31.53	31.41	0.19%	1,973
Dec 5, 2024	31.52	31.52	31.47	31.47	31.35	-0.10%	5,623
Dec 4, 2024	31.29	31.53	31.29	31.50	31.38	0.29%	2,975
Dec 3, 2024	31.33	31.41	31.33	31.41	31.29	0.10%	7,136
Dec 2, 2024	31.36	31.41	31.36	31.38	31.26	0.04%	4,754
Nov 29, 2024	31.14	31.38	31.14	31.37	31.25	0.15%	2,824
Nov 27, 2024	31.34	31.34	31.31	31.32	31.09	-0.16%	3,322
Nov 26, 2024	31.36	31.41	31.36	31.37	31.14	0.32%	5,247
Nov 25, 2024	31.30	31.31	31.25	31.27	31.04	0.39%	8,861
Nov 22, 2024	31.11	31.16	31.11	31.15	30.92	0.23%	4,770
Nov 21, 2024	31.02	31.14	31.02	31.08	30.85	0.39%	6,171
Nov 20, 2024	30.90	30.97	30.90	30.96	30.73	-	9,139
Nov 19, 2024	30.82	30.98	30.82	30.96	30.73	0.23%	6,472
Nov 18, 2024	30.80	30.93	30.80	30.89	30.66	0.29%	5,182
Nov 15, 2024	30.83	30.84	30.80	30.80	30.57	-0.68%	7,472
Nov 14, 2024	31.09	31.21	31.01	31.01	30.78	-0.59%	4,646
Nov 13, 2024	31.21	31.24	31.19	31.19	30.96	0.04%	5,208
Nov 12, 2024	31.16	31.22	31.16	31.18	30.95	-0.29%	7,177
Nov 11, 2024	31.27	31.27	31.26	31.27	31.04	0.03%	2,940
Nov 8, 2024	31.27	31.29	31.26	31.26	31.03	0.29%	7,114
Nov 7, 2024	31.20	31.22	31.17	31.17	30.94	0.61%	3,160
Nov 6, 2024	30.90	31.01	30.90	30.98	30.75	1.37%	4,944
Nov 5, 2024	30.50	30.56	30.50	30.56	30.33	0.92%	3,879
Nov 4, 2024	30.37	30.37	30.26	30.28	30.05	-0.23%	4,502
Nov 1, 2024	30.36	30.42	30.34	30.35	30.12	0.33%	10,973
Oct 31, 2024	30.46	30.46	30.25	30.25	30.02	-1.21%	13,089
Oct 30, 2024	30.66	30.66	30.62	30.62	30.39	-0.20%	1,584
Oct 29, 2024	30.64	30.74	30.64	30.68	30.45	0.10%	6,014
Oct 28, 2024	30.69	30.71	30.65	30.65	30.42	0.16%	1,803
Oct 25, 2024	30.80	30.80	30.60	30.60	30.37	-0.07%	4,497
Oct 24, 2024	30.61	30.64	30.61	30.62	30.39	0.13%	6,967
Oct 23, 2024	30.49	30.58	30.49	30.58	30.35	-0.62%	1,634
Oct 22, 2024	30.78	30.79	30.77	30.77	30.54	-0.04%	4,005
Oct 21, 2024	30.77	30.78	30.77	30.78	30.55	-0.22%	1,207
Oct 18, 2024	30.86	30.86	30.84	30.85	30.62	0.10%	10,919
Oct 17, 2024	30.84	30.84	30.79	30.82	30.59	-0.06%	6,102
Oct 16, 2024	30.60	30.84	30.60	30.84	30.61	0.36%	7,746
Oct 15, 2024	30.70	30.73	30.70	30.73	30.50	-0.45%	787
Oct 14, 2024	30.78	30.87	30.78	30.87	30.64	0.49%	1,462
Oct 11, 2024	30.68	30.73	30.67	30.72	30.49	0.47%	9,488
Oct 10, 2024	30.54	30.58	30.53	30.58	30.35	-0.04%	3,861
Oct 9, 2024	30.59	30.61	30.56	30.59	30.36	0.32%	1,405
Oct 8, 2024	30.48	30.49	30.48	30.49	30.26	0.68%	1,622
Oct 7, 2024	30.29	30.29	30.29	30.29	30.06	-0.73%	356
Oct 4, 2024	30.40	30.51	30.39	30.51	30.28	0.53%	3,565
Oct 3, 2024	30.33	30.35	30.32	30.35	30.12	-0.16%	1,857
Oct 2, 2024	30.40	30.43	30.39	30.40	30.17	-	2,853