BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	35.98	35.98	35.70	35.70	35.70	-0.26%	3,385
Oct 30, 2026	35.65	35.79	35.65	35.79	35.79	-1.39%	2,138
Oct 29, 2026	36.29	36.30	36.23	36.30	36.30	-0.39%	4,251
Oct 28, 2026	36.38	36.44	36.38	36.44	36.44	0.26%	3,350
Oct 27, 2026	36.20	36.37	36.20	36.35	36.35	0.54%	5,230
Oct 26, 2026	36.14	36.18	36.13	36.15	36.15	0.42%	5,096
Oct 23, 2026	36.00	36.03	36.00	36.00	36.00	-0.24%	2,938
Oct 22, 2026	36.07	36.11	36.05	36.09	36.09	-1.24%	5,091
Oct 21, 2026	36.45	36.54	36.45	36.54	36.54	0.45%	3,509
Oct 20, 2026	36.41	36.42	36.36	36.38	36.38	0.11%	5,853
Oct 19, 2026	36.39	36.39	36.34	36.34	36.34	0.29%	715
Oct 16, 2026	36.55	36.55	36.20	36.23	36.23	-0.93%	1,453
Oct 15, 2026	36.32	36.60	36.32	36.57	36.57	0.22%	3,832
Oct 14, 2026	36.48	36.50	36.48	36.49	36.49	-1.00%	2,268
Oct 13, 2026	36.83	36.90	36.83	36.86	36.86	-0.02%	3,748
Oct 12, 2026	36.87	36.89	36.86	36.87	36.87	-0.26%	2,788
Oct 9, 2026	36.90	36.98	36.90	36.96	36.96	0.58%	1,227
Oct 8, 2026	36.78	36.82	36.73	36.75	36.75	-0.67%	5,370
Oct 7, 2026	36.92	37.00	36.92	37.00	37.00	-0.34%	2,511
Oct 6, 2026	37.15	37.15	37.12	37.12	37.12	0.31%	1,046
Oct 5, 2026	36.94	37.06	36.94	37.01	37.01	0.54%	1,493
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%	6,765
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