BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.81	36.83	36.81	36.81	36.81	0.57%	3,151
Oct 1, 2026	36.65	36.65	36.47	36.60	36.60	0.05%	6,764
Sep 30, 2026	36.71	36.73	36.59	36.59	36.59	-0.20%	7,201
Sep 29, 2026	36.60	36.68	36.56	36.66	36.66	-0.05%	5,809
Sep 28, 2026	36.71	36.72	36.67	36.67	36.67	-0.67%	2,343
Sep 25, 2026	36.88	36.92	36.88	36.92	36.92	0.55%	3,982
Sep 24, 2026	36.72	36.78	36.68	36.72	36.72	-0.14%	23,097
Sep 23, 2026	36.81	36.81	36.77	36.77	36.77	-1.00%	4,648
Sep 22, 2026	37.06	37.18	37.06	37.14	37.14	0.09%	5,376
Sep 21, 2026	36.59	37.14	36.59	37.11	37.11	1.34%	2,260
Sep 18, 2026	36.52	36.62	36.50	36.62	36.62	-0.01%	8,369
Sep 17, 2026	36.58	36.63	36.58	36.62	36.62	1.04%	3,265
Sep 16, 2026	36.12	36.25	36.12	36.25	36.25	-0.16%	2,284
Sep 15, 2026	36.33	36.33	36.29	36.30	36.30	-0.36%	6,481
Sep 14, 2026	36.50	36.50	36.44	36.44	36.43	-0.67%	3,765
Sep 11, 2026	36.69	36.70	36.68	36.68	36.68	0.66%	3,861
Sep 10, 2026	36.48	36.48	36.44	36.44	36.44	-0.81%	2,788
Sep 9, 2026	36.77	36.78	36.74	36.74	36.74	-0.35%	2,169
Sep 8, 2026	36.82	36.99	36.82	36.87	36.87	-0.38%	10,868
Sep 4, 2026	37.05	37.05	37.00	37.00	37.00	0.08%	2,985
Sep 3, 2026	36.80	36.99	36.80	36.98	36.98	0.76%	13,840
Sep 2, 2026	36.68	36.71	36.68	36.70	36.70	0.37%	3,088
Sep 1, 2026	36.62	36.69	36.55	36.56	36.56	-0.65%	3,789
Aug 31, 2026	36.76	36.80	36.76	36.80	36.80	-0.14%	2,053
Aug 28, 2026	36.87	36.87	36.85	36.85	36.85	-0.37%	8,946
Aug 27, 2026	37.16	37.16	37.10	37.16	36.99	0.62%	5,640
Aug 26, 2026	36.89	36.99	36.89	36.93	36.76	-0.19%	13,437
Aug 25, 2026	36.96	37.00	36.94	37.00	36.83	0.62%	6,763
Aug 24, 2026	36.77	36.80	36.77	36.77	36.60	-0.41%	3,205
Aug 21, 2026	36.97	36.97	36.92	36.92	36.75	0.33%	2,488
Aug 20, 2026	36.87	36.91	36.80	36.80	36.63	-0.32%	3,234
Aug 19, 2026	36.94	36.98	36.92	36.92	36.75	0.19%	5,784
Aug 18, 2026	36.94	36.95	36.85	36.85	36.68	-0.88%	3,921
Aug 17, 2026	37.23	37.23	37.18	37.18	37.01	-0.14%	1,257
Aug 14, 2026	37.20	37.31	37.20	37.23	37.06	-0.18%	3,364
Aug 13, 2026	37.36	37.36	37.30	37.30	37.13	0.44%	1,600
Aug 12, 2026	37.16	37.18	37.13	37.13	36.96	0.36%	4,631
Aug 11, 2026	37.13	37.13	36.98	37.00	36.83	-0.13%	2,052
Aug 10, 2026	37.10	37.10	37.05	37.05	36.88	-0.27%	2,285
Aug 7, 2026	37.02	37.16	37.01	37.15	36.98	0.54%	3,331
Aug 6, 2026	36.95	36.98	36.92	36.95	36.78	-0.29%	2,485
Aug 5, 2026	36.93	37.20	36.93	37.06	36.89	-0.03%	1,998
Aug 4, 2026	36.56	37.12	36.56	37.07	36.90	1.49%	2,313
Aug 3, 2026	36.40	36.56	36.40	36.53	36.36	0.90%	3,461
Jul 31, 2026	36.10	36.20	36.10	36.20	36.04	0.55%	4,172
Jul 30, 2026	35.90	36.00	35.90	36.00	35.84	1.75%	1,566
Jul 29, 2026	35.47	35.49	35.38	35.38	35.22	-1.17%	846
Jul 28, 2026	35.80	35.81	35.80	35.80	35.64	-0.14%	1,332
Jul 27, 2026	35.94	35.96	35.84	35.85	35.69	0.12%	3,773
Jul 24, 2026	35.79	35.81	35.78	35.81	35.65	-0.28%	2,819