BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	33.76	33.76	33.63	33.63	-	-0.36%	841
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
Aug 18, 2025	32.77	32.79	32.73	32.79	32.66	0.05%	4,036
Aug 15, 2025	32.76	32.78	32.76	32.77	32.64	-0.12%	1,268
Aug 14, 2025	32.77	32.81	32.77	32.81	32.68	-0.04%	4,328
Aug 13, 2025	32.83	32.83	32.77	32.82	32.69	0.24%	5,737
Aug 12, 2025	32.60	32.75	32.60	32.75	32.62	0.74%	12,300
Aug 11, 2025	32.55	32.59	32.50	32.50	32.37	-0.17%	6,297
Aug 8, 2025	32.54	32.59	32.54	32.56	32.43	0.35%	3,121
Aug 7, 2025	32.48	32.52	32.36	32.44	32.32	0.07%	4,254
Aug 6, 2025	32.44	32.46	32.42	32.42	32.29	0.43%	2,598
Aug 5, 2025	32.31	32.35	32.28	32.28	32.15	-0.21%	4,060
Aug 4, 2025	32.29	32.35	32.29	32.35	32.22	0.90%	4,252
Aug 1, 2025	31.99	32.07	31.99	32.06	31.93	-0.57%	8,516
Jul 31, 2025	32.26	32.29	32.24	32.24	32.12	-0.20%	7,181
Jul 30, 2025	32.36	32.38	32.25	32.31	32.18	-0.25%	4,427
Jul 29, 2025	32.40	32.40	32.38	32.39	32.26	-0.02%	4,580