BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	35.80	35.81	35.80	35.80	35.80	-0.14%	1,332
Jul 27, 2026	35.94	35.96	35.84	35.85	35.85	0.12%	3,773
Jul 24, 2026	35.79	35.81	35.78	35.81	35.81	-0.28%	2,819
Jul 23, 2026	35.86	35.91	35.85	35.91	35.91	-1.00%	2,352
Jul 22, 2026	36.29	36.29	36.27	36.27	36.27	-0.08%	6,256
Jul 21, 2026	36.27	36.34	36.27	36.30	36.30	0.83%	4,454
Jul 20, 2026	36.15	36.15	36.00	36.00	36.00	-0.15%	4,815
Jul 17, 2026	36.14	36.14	36.00	36.06	36.06	-0.65%	3,570
Jul 16, 2026	36.43	36.43	36.25	36.29	36.29	-0.84%	1,762
Jul 15, 2026	36.38	36.60	36.38	36.60	36.60	0.28%	5,416
Jul 14, 2026	36.48	36.50	36.47	36.50	36.50	0.60%	3,546
Jul 13, 2026	36.30	36.30	36.21	36.28	36.28	-1.07%	2,562
Jul 10, 2026	36.60	36.68	36.60	36.67	36.67	0.25%	3,251
Jul 9, 2026	36.57	36.58	36.53	36.58	36.58	0.65%	2,227
Jul 8, 2026	36.22	36.35	36.19	36.34	36.34	-0.03%	6,279
Jul 7, 2026	36.30	36.36	36.29	36.36	36.35	-0.82%	3,029
Jul 6, 2026	36.60	36.72	36.60	36.66	36.66	0.90%	10,246
Jul 2, 2026	36.44	36.44	36.25	36.33	36.33	-0.24%	2,744
Jul 1, 2026	36.52	36.54	36.42	36.42	36.42	-0.60%	6,039
Jun 30, 2026	36.63	36.64	36.63	36.64	36.64	0.70%	3,253
Jun 29, 2026	36.38	36.38	36.37	36.38	36.38	0.78%	4,446
Jun 26, 2026	36.09	36.18	36.08	36.10	36.10	-0.11%	14,162
Jun 25, 2026	36.13	36.21	36.10	36.14	36.14	0.19%	12,070
Jun 24, 2026	36.22	36.22	36.00	36.07	36.07	-0.13%	3,071
Jun 23, 2026	36.19	36.21	36.12	36.12	36.12	-1.53%	5,396
Jun 22, 2026	36.71	36.71	36.68	36.68	36.68	-0.40%	2,587
Jun 18, 2026	36.83	36.83	36.74	36.83	36.83	1.22%	2,646
Jun 17, 2026	36.75	36.76	36.38	36.38	36.38	-0.66%	6,260
Jun 16, 2026	36.80	36.80	36.62	36.62	36.62	-0.52%	4,674
Jun 15, 2026	36.51	36.89	36.51	36.81	36.81	1.37%	4,848
Jun 12, 2026	36.15	36.34	36.15	36.31	36.31	0.25%	4,553
Jun 11, 2026	35.76	36.24	35.73	36.22	36.22	1.89%	6,694
Jun 10, 2026	35.97	35.97	35.55	35.55	35.55	-1.20%	4,902
Jun 9, 2026	36.42	36.42	35.49	35.98	35.98	-0.22%	6,859
Jun 8, 2026	36.20	36.20	36.04	36.06	36.06	0.35%	7,922
Jun 5, 2026	36.40	36.40	35.91	35.93	35.93	-2.46%	2,645
Jun 4, 2026	36.68	36.91	36.68	36.84	36.84	0.01%	5,081
Jun 3, 2026	36.83	36.87	36.81	36.84	36.84	-0.63%	2,943
Jun 2, 2026	37.02	37.10	37.02	37.07	37.07	0.18%	8,497
Jun 1, 2026	36.88	37.05	36.84	37.00	37.00	0.39%	9,095
May 29, 2026	36.90	36.90	36.83	36.86	36.86	0.23%	4,537
May 28, 2026	36.53	36.80	36.53	36.77	36.77	0.39%	7,018
May 27, 2026	36.71	36.71	36.67	36.67	36.63	-0.06%	2,407
May 26, 2026	36.37	36.71	36.37	36.70	36.65	1.02%	2,416
May 22, 2026	36.40	36.43	36.33	36.33	36.28	0.13%	4,396
May 21, 2026	36.12	36.35	36.12	36.28	36.24	0.24%	4,658
May 20, 2026	35.87	36.20	35.87	36.19	36.15	1.07%	2,540
May 19, 2026	35.85	35.86	35.79	35.81	35.77	-0.67%	1,779
May 18, 2026	36.14	36.14	35.91	36.05	36.01	-0.13%	3,296
May 15, 2026	36.14	36.16	36.10	36.10	36.06	-1.29%	984