BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	35.86	35.91	35.85	35.91	35.75	-1.00%	2,352
Jul 22, 2026	36.29	36.29	36.27	36.27	36.11	-0.08%	6,256
Jul 21, 2026	36.27	36.34	36.27	36.30	36.13	0.83%	4,454
Jul 20, 2026	36.15	36.15	36.00	36.00	35.84	-0.15%	4,815
Jul 17, 2026	36.14	36.14	36.00	36.06	35.89	-0.65%	3,570
Jul 16, 2026	36.43	36.43	36.25	36.29	36.13	-0.84%	1,762
Jul 15, 2026	36.38	36.60	36.38	36.60	36.43	0.28%	5,416
Jul 14, 2026	36.48	36.50	36.47	36.50	36.33	0.60%	3,546
Jul 13, 2026	36.30	36.30	36.21	36.28	36.11	-1.07%	2,562
Jul 10, 2026	36.60	36.68	36.60	36.67	36.50	0.25%	3,251
Jul 9, 2026	36.57	36.58	36.53	36.58	36.41	0.65%	2,227
Jul 8, 2026	36.22	36.35	36.19	36.34	36.18	-0.03%	6,279
Jul 7, 2026	36.30	36.36	36.29	36.36	36.19	-0.82%	3,029
Jul 6, 2026	36.60	36.72	36.60	36.66	36.49	0.90%	10,246
Jul 2, 2026	36.44	36.44	36.25	36.33	36.16	-0.24%	2,744
Jul 1, 2026	36.52	36.54	36.42	36.42	36.25	-0.60%	6,039
Jun 30, 2026	36.63	36.64	36.63	36.64	36.47	0.70%	3,253
Jun 29, 2026	36.38	36.38	36.37	36.38	36.21	0.78%	4,446
Jun 26, 2026	36.09	36.18	36.08	36.10	35.93	-0.11%	14,162