BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	32.10	32.10	32.07	32.07	32.07	0.33%	2,497
Jul 2, 2025	31.93	31.96	31.92	31.96	31.96	0.26%	11,506
Jul 1, 2025	31.89	31.91	31.88	31.88	31.88	-0.17%	3,099
Jun 30, 2025	31.86	31.93	31.86	31.93	31.93	0.43%	3,405
Jun 27, 2025	31.79	31.84	31.68	31.80	31.80	0.27%	3,412
Jun 26, 2025	31.69	31.73	31.68	31.71	31.71	0.63%	7,852
Jun 25, 2025	31.52	31.52	31.51	31.51	31.51	-0.01%	1,714
Jun 24, 2025	31.54	31.54	31.52	31.52	31.52	0.85%	1,814
Jun 23, 2025	31.17	31.25	31.17	31.25	31.25	0.81%	2,194
Jun 20, 2025	31.06	31.06	31.00	31.00	31.00	-0.30%	3,676
Jun 18, 2025	31.12	31.13	31.09	31.09	31.09	-0.05%	1,778
Jun 17, 2025	31.20	31.22	31.11	31.11	31.11	-0.38%	4,302
Jun 16, 2025	31.27	31.30	31.23	31.23	31.23	0.58%	3,671
Jun 13, 2025	31.04	31.06	31.03	31.05	31.05	-0.82%	2,122
Jun 12, 2025	31.31	31.31	31.31	31.31	31.31	0.29%	2,362
Jun 11, 2025	31.27	31.32	31.18	31.22	31.22	-0.12%	7,237
Jun 10, 2025	31.19	31.26	31.19	31.25	31.25	0.36%	1,160
Jun 9, 2025	31.11	31.18	31.11	31.14	31.14	0.16%	2,810
Jun 6, 2025	31.13	31.13	31.09	31.09	31.09	0.56%	2,048
Jun 5, 2025	31.00	31.07	30.86	30.92	30.92	-0.46%	3,679
Jun 4, 2025	31.08	31.08	31.06	31.06	31.06	0.13%	3,459
Jun 3, 2025	30.92	31.03	30.92	31.02	31.02	0.45%	4,905
Jun 2, 2025	30.87	30.88	30.86	30.88	30.88	0.26%	4,468
May 30, 2025	30.48	30.82	30.48	30.80	30.80	0.02%	2,757
May 29, 2025	30.81	30.81	30.77	30.79	30.79	0.27%	2,590
May 28, 2025	30.81	30.83	30.71	30.71	30.71	-0.61%	5,793
May 27, 2025	30.77	30.90	30.77	30.90	30.82	1.41%	4,035
May 23, 2025	30.14	30.53	30.14	30.47	30.39	-0.46%	4,189
May 22, 2025	30.59	30.71	30.59	30.61	30.53	-0.06%	2,935
May 21, 2025	30.58	30.82	30.58	30.63	30.55	-1.00%	8,713
May 20, 2025	30.77	30.96	30.77	30.94	30.86	-0.31%	4,840
May 19, 2025	31.00	31.04	30.99	31.04	30.95	-0.02%	3,660
May 16, 2025	30.96	31.04	30.96	31.04	30.96	0.65%	3,651
May 15, 2025	30.80	30.86	30.80	30.84	30.76	0.26%	2,288
May 14, 2025	30.76	30.81	30.72	30.76	30.68	-0.06%	4,212
May 13, 2025	30.80	30.83	30.77	30.78	30.70	0.49%	4,895
May 12, 2025	30.53	30.63	30.51	30.63	30.55	2.11%	3,950
May 9, 2025	30.04	30.04	30.00	30.00	29.92	-0.08%	1,289
May 8, 2025	29.90	30.17	29.90	30.02	29.94	0.23%	3,365
May 7, 2025	29.92	29.95	29.81	29.95	29.87	0.37%	3,059
May 6, 2025	29.87	29.91	29.84	29.84	29.76	-0.33%	2,902
May 5, 2025	29.95	30.05	29.94	29.94	29.86	-0.52%	13,868
May 2, 2025	30.00	30.14	30.00	30.10	30.02	0.93%	3,142
May 1, 2025	29.88	29.95	29.82	29.82	29.74	0.37%	2,220
Apr 30, 2025	29.63	29.71	29.54	29.71	29.63	0.03%	6,895
Apr 29, 2025	29.62	29.71	29.61	29.70	29.62	0.41%	2,396
Apr 28, 2025	29.56	29.58	29.54	29.58	29.50	0.07%	3,497
Apr 25, 2025	29.34	29.56	29.34	29.56	29.48	0.51%	4,250
Apr 24, 2025	29.16	29.41	29.16	29.41	29.33	1.34%	3,095
Apr 23, 2025	29.27	29.27	28.95	29.02	28.94	1.11%	1,992