BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.79	36.79	36.79	36.79	36.79	1.11%	1
Jun 17, 2026	36.64	36.64	36.38	36.38	36.38	-0.66%	2
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
May 14, 2026	36.52	36.61	36.52	36.57	36.53	0.41%	2,063
May 13, 2026	36.18	36.45	36.18	36.42	36.38	0.72%	1,915
May 12, 2026	35.97	36.16	35.97	36.16	36.12	-0.59%	5,162
May 11, 2026	36.37	36.38	36.37	36.38	36.34	0.02%	4,951
May 8, 2026	36.33	36.37	36.33	36.37	36.33	0.85%	4,172
May 7, 2026	36.29	36.29	36.04	36.06	36.02	-0.54%	7,704
May 6, 2026	36.18	36.26	36.18	36.26	36.22	1.58%	13,332
May 5, 2026	35.67	35.74	35.67	35.70	35.66	0.78%	6,812
May 4, 2026	35.59	35.59	35.42	35.42	35.38	-0.37%	4,833
May 1, 2026	35.68	35.68	35.55	35.55	35.51	0.19%	3,379
Apr 30, 2026	35.34	35.50	35.34	35.49	35.45	0.96%	4,566
Apr 29, 2026	35.23	35.23	35.08	35.15	35.11	-0.29%	4,976
Apr 28, 2026	35.26	35.28	35.20	35.25	35.21	-0.54%	8,734
Apr 27, 2026	35.41	35.45	35.41	35.44	35.40	0.09%	3,917
Apr 24, 2026	35.33	35.42	35.33	35.41	35.37	0.83%	3,005
Apr 23, 2026	35.28	35.28	35.07	35.12	35.08	-0.63%	3,832
Apr 22, 2026	35.24	35.34	35.24	35.34	35.30	0.89%	3,602
Apr 21, 2026	35.30	35.30	35.03	35.03	34.99	-0.75%	3,989
Apr 20, 2026	35.28	35.30	35.25	35.30	35.26	-0.33%	5,499
Apr 17, 2026	35.50	35.50	35.39	35.41	35.37	1.04%	4,510
Apr 16, 2026	34.99	35.06	34.99	35.05	35.01	0.05%	4,300
Apr 15, 2026	34.90	35.03	34.90	35.03	34.99	0.45%	2,012
Apr 14, 2026	34.76	34.89	34.76	34.88	34.84	1.06%	4,459
Apr 13, 2026	34.28	34.51	34.28	34.51	34.47	0.66%	5,855
Apr 10, 2026	34.30	34.34	34.28	34.28	34.24	0.10%	1,608
Apr 9, 2026	33.75	34.27	33.75	34.25	34.21	0.38%	10,983