BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.01	34.52	34.01	34.49	34.49	-0.42%	2,884
Feb 27, 2026	34.55	34.66	34.55	34.63	34.63	-0.26%	164,894
Feb 26, 2026	34.85	34.85	34.62	34.73	34.73	-0.49%	7,829
Feb 25, 2026	34.84	34.91	34.84	34.90	34.90	0.71%	8,587
Feb 24, 2026	34.50	34.68	34.50	34.65	34.65	0.55%	4,663
Feb 23, 2026	34.69	34.69	34.44	34.46	34.46	-0.63%	2,125
Feb 20, 2026	34.56	34.70	34.56	34.68	34.68	0.67%	10,010
Feb 19, 2026	34.47	34.47	34.40	34.45	34.45	-0.18%	4,685
Feb 18, 2026	34.44	34.59	34.44	34.51	34.51	0.32%	5,446
Feb 17, 2026	34.15	34.45	34.15	34.40	34.40	0.04%	4,899
Feb 13, 2026	34.39	34.50	34.34	34.39	34.39	0.04%	4,040
Feb 12, 2026	34.46	34.46	34.37	34.37	34.37	-0.89%	2,482
Feb 11, 2026	34.72	34.72	34.67	34.68	34.68	0.18%	2,722
Feb 10, 2026	34.69	34.73	34.62	34.62	34.62	-0.12%	5,104
Feb 9, 2026	34.68	34.68	34.66	34.66	34.66	0.57%	1,492
Feb 6, 2026	34.21	34.46	34.21	34.46	34.46	1.58%	4,682
Feb 5, 2026	33.87	34.05	33.87	33.92	33.92	-0.75%	4,991
Feb 4, 2026	34.22	34.25	34.05	34.18	34.18	-0.61%	10,282
Feb 3, 2026	34.44	34.44	34.22	34.39	34.39	-0.46%	4,153
Feb 2, 2026	34.55	34.61	34.55	34.55	34.55	0.20%	7,220
Jan 30, 2026	34.59	34.62	34.43	34.48	34.48	-0.23%	6,999
Jan 29, 2026	34.45	34.61	34.45	34.56	34.56	-0.49%	5,459
Jan 28, 2026	34.68	34.76	34.68	34.73	34.73	-0.03%	4,814
Jan 27, 2026	34.72	34.76	34.72	34.74	34.74	0.64%	6,201
Jan 26, 2026	34.56	34.56	34.52	34.52	34.52	0.37%	3,453
Jan 23, 2026	34.34	34.40	34.32	34.39	34.39	0.25%	3,029
Jan 22, 2026	34.31	34.31	34.28	34.31	34.31	0.37%	2,163
Jan 21, 2026	34.12	34.23	33.96	34.18	34.18	0.87%	5,657
Jan 20, 2026	34.09	34.10	33.87	33.89	33.88	-1.36%	2,936
Jan 16, 2026	34.37	34.37	34.35	34.35	34.35	0.03%	2,884
Jan 15, 2026	34.43	34.45	34.34	34.34	34.34	0.12%	4,970
Jan 14, 2026	34.28	34.30	34.28	34.30	34.30	-0.26%	1,700
Jan 13, 2026	34.37	34.39	34.32	34.39	34.39	-0.21%	3,334
Jan 12, 2026	34.44	34.48	34.43	34.46	34.46	0.26%	6,007
Jan 9, 2026	34.21	34.39	34.21	34.37	34.37	0.50%	3,577
Jan 8, 2026	34.16	34.20	34.15	34.20	34.20	-0.20%	3,059
Jan 7, 2026	34.33	34.33	34.26	34.27	34.27	-0.12%	3,640
Jan 6, 2026	34.23	34.32	34.23	34.31	34.31	0.32%	2,575
Jan 5, 2026	34.23	34.23	34.18	34.20	34.20	0.55%	7,806
Jan 2, 2026	34.02	34.02	34.01	34.01	34.01	0.30%	2,691
Dec 31, 2025	33.99	33.99	33.90	33.91	33.91	-0.42%	1,622
Dec 30, 2025	34.05	34.08	34.05	34.05	34.05	0.02%	2,380
Dec 29, 2025	34.02	34.06	33.99	34.05	34.05	-0.28%	3,146
Dec 26, 2025	33.91	34.14	33.91	34.14	34.14	-0.52%	2,382
Dec 24, 2025	34.27	34.32	34.27	34.32	34.11	0.20%	4,052
Dec 23, 2025	34.14	34.25	34.12	34.25	34.04	0.41%	8,082
Dec 22, 2025	34.04	34.11	34.04	34.11	33.90	0.44%	4,873
Dec 19, 2025	33.96	33.99	33.94	33.96	33.76	0.53%	9,273
Dec 18, 2025	33.82	33.82	33.78	33.78	33.58	0.75%	3,472
Dec 17, 2025	33.79	33.79	33.53	33.53	33.33	-0.83%	5,664