BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.29	36.29	36.04	36.06	36.06	-0.54%	7,704
May 6, 2026	36.18	36.26	36.18	36.26	36.26	1.58%	13,332
May 5, 2026	35.67	35.74	35.67	35.70	35.70	0.78%	6,812
May 4, 2026	35.59	35.59	35.42	35.42	35.42	-0.37%	4,833
May 1, 2026	35.68	35.68	35.55	35.55	35.55	0.19%	3,379
Apr 30, 2026	35.34	35.50	35.34	35.49	35.49	0.96%	4,566
Apr 29, 2026	35.23	35.23	35.08	35.15	35.15	-0.29%	4,976
Apr 28, 2026	35.26	35.28	35.20	35.25	35.25	-0.54%	8,734
Apr 27, 2026	35.41	35.45	35.41	35.44	35.44	0.09%	3,917
Apr 24, 2026	35.33	35.42	35.33	35.41	35.41	0.83%	3,005
Apr 23, 2026	35.28	35.28	35.07	35.12	35.12	-0.63%	3,832
Apr 22, 2026	35.24	35.34	35.24	35.34	35.34	0.89%	3,602
Apr 21, 2026	35.30	35.30	35.03	35.03	35.03	-0.75%	3,989
Apr 20, 2026	35.28	35.30	35.25	35.30	35.30	-0.33%	5,499
Apr 17, 2026	35.50	35.50	35.39	35.41	35.41	1.04%	4,510
Apr 16, 2026	34.99	35.06	34.99	35.05	35.05	0.05%	4,300
Apr 15, 2026	34.90	35.03	34.90	35.03	35.03	0.45%	2,012
Apr 14, 2026	34.76	34.89	34.76	34.88	34.88	1.06%	4,459
Apr 13, 2026	34.28	34.51	34.28	34.51	34.51	0.66%	5,855
Apr 10, 2026	34.30	34.34	34.28	34.28	34.28	0.10%	1,608
Apr 9, 2026	33.75	34.27	33.75	34.25	34.25	0.38%	10,983
Apr 8, 2026	34.07	34.19	34.06	34.12	34.12	2.25%	7,341
Apr 7, 2026	33.13	33.37	33.13	33.37	33.37	0.07%	1,972
Apr 6, 2026	33.36	33.36	33.32	33.35	33.35	0.29%	3,626
Apr 2, 2026	33.06	33.28	33.06	33.25	33.25	-0.10%	7,172
Apr 1, 2026	33.29	33.33	33.28	33.28	33.28	0.71%	5,485
Mar 31, 2026	32.60	33.05	32.60	33.05	33.05	2.22%	2,514
Mar 30, 2026	32.47	32.48	32.28	32.33	32.33	-0.21%	2,663
Mar 27, 2026	32.58	32.58	32.38	32.40	32.40	-0.94%	2,449
Mar 26, 2026	33.04	33.09	32.71	32.71	32.71	-1.64%	2,768
Mar 25, 2026	33.28	33.34	33.25	33.25	33.25	0.67%	7,759
Mar 24, 2026	33.11	33.11	33.02	33.03	33.03	-0.60%	7,341
Mar 23, 2026	33.35	33.45	33.18	33.23	33.23	1.16%	11,666
Mar 20, 2026	33.08	33.08	32.77	32.85	32.85	-1.61%	7,778
Mar 19, 2026	33.21	33.45	33.21	33.39	33.39	-0.16%	4,197
Mar 18, 2026	33.69	33.70	33.44	33.44	33.44	-1.01%	8,520
Mar 17, 2026	33.86	33.86	33.75	33.78	33.78	0.24%	3,105
Mar 16, 2026	33.74	33.74	33.69	33.70	33.70	1.02%	3,292
Mar 13, 2026	33.64	33.64	33.33	33.36	33.36	-0.51%	6,733
Mar 12, 2026	33.69	33.69	33.53	33.53	33.53	-1.33%	5,281
Mar 11, 2026	34.04	34.05	33.88	33.98	33.98	-0.08%	11,431
Mar 10, 2026	33.83	34.29	33.83	34.01	34.01	-	7,355
Mar 9, 2026	33.46	34.01	33.38	34.01	34.01	0.80%	5,177
Mar 6, 2026	33.70	33.77	33.69	33.74	33.74	-0.80%	1,585
Mar 5, 2026	34.12	34.12	33.83	34.01	34.01	-0.72%	3,510
Mar 4, 2026	34.11	34.32	34.11	34.26	34.26	0.74%	7,623
Mar 3, 2026	33.68	34.09	33.66	34.01	34.01	-1.39%	5,749
Mar 2, 2026	34.45	34.52	34.39	34.49	34.49	-0.42%	9,101
Feb 27, 2026	34.55	34.66	34.55	34.63	34.63	-0.26%	164,894
Feb 26, 2026	34.85	34.85	34.62	34.73	34.73	-0.49%	7,829