BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.13	31.21	31.12	31.21	31.21	0.59%	2,566
Dec 23, 2024	30.86	31.03	30.86	31.03	31.03	0.51%	5,021
Dec 20, 2024	30.61	30.94	30.61	30.87	30.87	0.65%	5,089
Dec 19, 2024	30.79	30.80	30.67	30.67	30.67	-0.24%	20,906
Dec 18, 2024	31.26	31.36	30.73	30.74	30.74	-1.84%	7,737
Dec 17, 2024	31.23	31.34	31.23	31.32	31.32	-0.28%	10,154
Dec 16, 2024	31.41	31.45	31.41	31.41	31.41	0.22%	3,787
Dec 13, 2024	31.28	31.34	31.28	31.34	31.34	-0.10%	3,290
Dec 12, 2024	31.41	31.44	31.37	31.37	31.37	-0.33%	3,815
Dec 11, 2024	31.48	31.51	31.47	31.47	31.47	0.48%	5,886
Dec 10, 2024	31.42	31.42	31.32	31.32	31.32	-0.22%	9,870
Dec 9, 2024	31.42	31.42	31.39	31.39	31.39	-0.44%	5,134
Dec 6, 2024	31.57	31.57	31.52	31.53	31.53	0.19%	1,973
Dec 5, 2024	31.52	31.52	31.47	31.47	31.47	-0.10%	5,623
Dec 4, 2024	31.29	31.53	31.29	31.50	31.50	0.29%	2,975
Dec 3, 2024	31.33	31.41	31.33	31.41	31.41	0.10%	7,136
Dec 2, 2024	31.36	31.41	31.36	31.38	31.38	0.04%	4,754
Nov 29, 2024	31.14	31.38	31.14	31.37	31.37	0.15%	2,824
Nov 27, 2024	31.34	31.34	31.31	31.32	31.21	-0.16%	3,322
Nov 26, 2024	31.36	31.41	31.36	31.37	31.26	0.32%	5,247
Nov 25, 2024	31.30	31.31	31.25	31.27	31.16	0.39%	8,861
Nov 22, 2024	31.11	31.16	31.11	31.15	31.04	0.23%	4,770
Nov 21, 2024	31.02	31.14	31.02	31.08	30.97	0.39%	6,171
Nov 20, 2024	30.90	30.97	30.90	30.96	30.85	-	9,139
Nov 19, 2024	30.82	30.98	30.82	30.96	30.85	0.23%	6,472
Nov 18, 2024	30.80	30.93	30.80	30.89	30.78	0.29%	5,182
Nov 15, 2024	30.83	30.84	30.80	30.80	30.69	-0.68%	7,472
Nov 14, 2024	31.09	31.21	31.01	31.01	30.90	-0.59%	4,646
Nov 13, 2024	31.21	31.24	31.19	31.19	31.08	0.04%	5,208
Nov 12, 2024	31.16	31.22	31.16	31.18	31.07	-0.29%	7,177
Nov 11, 2024	31.27	31.27	31.26	31.27	31.16	0.03%	2,940
Nov 8, 2024	31.27	31.29	31.26	31.26	31.15	0.29%	7,114
Nov 7, 2024	31.20	31.22	31.17	31.17	31.06	0.61%	3,160
Nov 6, 2024	30.90	31.01	30.90	30.98	30.87	1.37%	4,944
Nov 5, 2024	30.50	30.56	30.50	30.56	30.45	0.92%	3,879
Nov 4, 2024	30.37	30.37	30.26	30.28	30.17	-0.23%	4,502
Nov 1, 2024	30.36	30.42	30.34	30.35	30.24	0.33%	10,973
Oct 31, 2024	30.46	30.46	30.25	30.25	30.14	-1.21%	13,089
Oct 30, 2024	30.66	30.66	30.62	30.62	30.51	-0.20%	1,584
Oct 29, 2024	30.64	30.74	30.64	30.68	30.57	0.10%	6,014
Oct 28, 2024	30.69	30.71	30.65	30.65	30.54	0.16%	1,803
Oct 25, 2024	30.80	30.80	30.60	30.60	30.49	-0.07%	4,497
Oct 24, 2024	30.61	30.64	30.61	30.62	30.51	0.13%	6,967
Oct 23, 2024	30.49	30.58	30.49	30.58	30.47	-0.62%	1,634
Oct 22, 2024	30.78	30.79	30.77	30.77	30.66	-0.04%	4,005
Oct 21, 2024	30.77	30.78	30.77	30.78	30.67	-0.22%	1,207
Oct 18, 2024	30.86	30.86	30.84	30.85	30.74	0.10%	10,919
Oct 17, 2024	30.84	30.84	30.79	30.82	30.71	-0.06%	6,102
Oct 16, 2024	30.60	30.84	30.60	30.84	30.73	0.36%	7,746
Oct 15, 2024	30.70	30.73	30.70	30.73	30.62	-0.45%	787
Oct 14, 2024	30.78	30.87	30.78	30.87	30.76	0.49%	1,462
Oct 11, 2024	30.68	30.73	30.67	30.72	30.61	0.47%	9,488
Oct 10, 2024	30.54	30.58	30.53	30.58	30.47	-0.04%	3,861
Oct 9, 2024	30.59	30.61	30.56	30.59	30.48	0.32%	1,405
Oct 8, 2024	30.48	30.49	30.48	30.49	30.38	0.68%	1,622
Oct 7, 2024	30.29	30.29	30.29	30.29	30.18	-0.73%	356
Oct 4, 2024	30.40	30.51	30.39	30.51	30.40	0.53%	3,565
Oct 3, 2024	30.33	30.35	30.32	30.35	30.24	-0.16%	1,857
Oct 2, 2024	30.40	30.43	30.39	30.40	30.29	-	2,853
Oct 1, 2024	30.45	30.46	30.40	30.40	30.29	-0.49%	3,866
Sep 30, 2024	30.48	30.56	30.40	30.55	30.44	0.20%	7,212
Sep 27, 2024	30.56	30.57	30.49	30.49	30.38	-0.13%	5,300
Sep 26, 2024	30.48	30.53	30.48	30.53	30.42	0.36%	1,778
Sep 25, 2024	30.45	30.45	30.41	30.42	30.31	-0.21%	3,063
Sep 24, 2024	30.42	30.49	30.42	30.49	30.38	0.18%	1,847
Sep 23, 2024	30.43	30.43	30.42	30.43	30.32	0.16%	2,344
Sep 20, 2024	30.36	30.42	30.36	30.38	30.27	-0.13%	2,321
Sep 19, 2024	30.41	30.45	30.41	30.42	30.31	0.99%	3,540
Sep 18, 2024	30.16	30.25	30.12	30.12	30.01	-0.23%	2,723
Sep 17, 2024	30.16	30.19	30.13	30.19	30.08	-0.01%	1,949
Sep 16, 2024	30.15	30.19	30.15	30.19	30.08	0.24%	2,374
Sep 13, 2024	30.09	30.17	30.09	30.12	30.01	0.40%	7,182
Sep 12, 2024	29.86	30.02	29.86	30.00	29.89	0.39%	3,935
Sep 11, 2024	29.79	29.88	29.79	29.88	29.78	0.65%	2,133
Sep 10, 2024	29.62	29.70	29.57	29.69	29.58	0.34%	4,017
Sep 9, 2024	29.55	29.59	29.54	29.59	29.48	0.70%	2,525
Sep 6, 2024	29.41	29.41	29.38	29.38	29.28	-1.06%	1,902
Sep 5, 2024	29.77	29.77	29.65	29.70	29.59	-0.07%	6,634
Sep 4, 2024	29.71	29.72	29.69	29.72	29.61	0.17%	3,099
Sep 3, 2024	29.75	29.76	29.67	29.67	29.56	-1.46%	1,742
Aug 30, 2024	30.01	30.11	30.01	30.11	30.00	0.07%	5,466
Aug 29, 2024	30.10	30.17	30.03	30.09	29.86	0.17%	3,035
Aug 28, 2024	30.06	30.08	29.98	30.04	29.81	-0.43%	15,319
Aug 27, 2024	30.14	30.17	30.14	30.17	29.94	0.07%	2,284
Aug 26, 2024	30.13	30.16	30.13	30.15	29.92	-0.13%	2,064
Aug 23, 2024	29.97	30.20	29.97	30.19	29.96	0.80%	4,513
Aug 22, 2024	30.12	30.12	29.94	29.95	29.72	-0.66%	8,665
Aug 21, 2024	30.09	30.15	30.09	30.15	29.92	0.34%	2,158
Aug 20, 2024	30.01	30.05	30.01	30.05	29.82	-0.04%	4,423
Aug 19, 2024	29.94	30.06	29.93	30.06	29.83	0.60%	10,090
Aug 16, 2024	29.87	29.88	29.87	29.88	29.66	0.30%	1,192
Aug 15, 2024	29.51	29.84	29.51	29.79	29.57	0.74%	6,353
Aug 14, 2024	29.47	29.59	29.47	29.57	29.35	0.41%	8,921
Aug 13, 2024	29.41	29.45	29.41	29.45	29.23	0.96%	10,689
Aug 12, 2024	29.19	29.19	29.13	29.17	28.95	0.12%	3,157
Aug 9, 2024	29.13	29.14	29.12	29.14	28.92	0.40%	1,579
Aug 8, 2024	28.94	29.04	28.94	29.02	28.80	1.40%	3,211
Aug 7, 2024	28.72	28.74	28.62	28.62	28.40	-0.52%	3,820
Aug 6, 2024	28.96	28.98	28.77	28.77	28.55	0.28%	4,077
Aug 5, 2024	28.79	28.79	28.61	28.69	28.47	-1.71%	3,693