BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	36.94	36.95	36.85	36.89	-	-0.77%	1,821
Aug 17, 2026	37.23	37.23	37.18	37.18	37.18	-0.14%	1,257
Aug 14, 2026	37.20	37.31	37.20	37.23	37.23	-0.18%	3,364
Aug 13, 2026	37.36	37.36	37.30	37.30	37.30	0.44%	1,600
Aug 12, 2026	37.16	37.18	37.13	37.13	37.13	0.36%	4,631
Aug 11, 2026	37.13	37.13	36.98	37.00	37.00	-0.13%	2,052
Aug 10, 2026	37.10	37.10	37.05	37.05	37.05	-0.27%	2,285
Aug 7, 2026	37.02	37.16	37.01	37.15	37.15	0.54%	3,331
Aug 6, 2026	36.95	36.98	36.92	36.95	36.95	-0.29%	2,485
Aug 5, 2026	36.93	37.20	36.93	37.06	37.06	-0.03%	1,998
Aug 4, 2026	36.56	37.12	36.56	37.07	37.07	1.49%	2,313
Aug 3, 2026	36.40	36.56	36.40	36.53	36.53	0.90%	3,461
Jul 31, 2026	36.10	36.20	36.10	36.20	36.20	0.55%	4,172
Jul 30, 2026	35.90	36.00	35.90	36.00	36.00	1.75%	1,566
Jul 29, 2026	35.47	35.49	35.38	35.38	35.38	-1.17%	846
Jul 28, 2026	35.80	35.81	35.80	35.80	35.80	-0.14%	1,332
Jul 27, 2026	35.94	35.96	35.84	35.85	35.85	0.12%	3,773
Jul 24, 2026	35.79	35.81	35.78	35.81	35.81	-0.28%	2,819
Jul 23, 2026	35.86	35.91	35.85	35.91	35.91	-1.00%	2,352
Jul 22, 2026	36.29	36.29	36.27	36.27	36.27	-0.08%	6,256
Jul 21, 2026	36.27	36.34	36.27	36.30	36.30	0.83%	4,454
Jul 20, 2026	36.15	36.15	36.00	36.00	36.00	-0.15%	4,815
Jul 17, 2026	36.14	36.14	36.00	36.06	36.06	-0.65%	3,570
Jul 16, 2026	36.43	36.43	36.25	36.29	36.29	-0.84%	1,762
Jul 15, 2026	36.38	36.60	36.38	36.60	36.60	0.28%	5,416
Jul 14, 2026	36.48	36.50	36.47	36.50	36.50	0.60%	3,546
Jul 13, 2026	36.30	36.30	36.21	36.28	36.28	-1.07%	2,562
Jul 10, 2026	36.60	36.68	36.60	36.67	36.67	0.25%	3,251
Jul 9, 2026	36.57	36.58	36.53	36.58	36.58	0.65%	2,227
Jul 8, 2026	36.22	36.35	36.19	36.34	36.34	-0.03%	6,279
Jul 7, 2026	36.30	36.36	36.29	36.36	36.35	-0.82%	3,029
Jul 6, 2026	36.60	36.72	36.60	36.66	36.66	0.90%	10,246
Jul 2, 2026	36.44	36.44	36.25	36.33	36.33	-0.24%	2,744
Jul 1, 2026	36.52	36.54	36.42	36.42	36.42	-0.60%	6,039
Jun 30, 2026	36.63	36.64	36.63	36.64	36.64	0.70%	3,253
Jun 29, 2026	36.38	36.38	36.37	36.38	36.38	0.78%	4,446
Jun 26, 2026	36.09	36.18	36.08	36.10	36.10	-0.11%	14,162
Jun 25, 2026	36.13	36.21	36.10	36.14	36.14	0.19%	12,070
Jun 24, 2026	36.22	36.22	36.00	36.07	36.07	-0.13%	3,071
Jun 23, 2026	36.19	36.21	36.12	36.12	36.12	-1.53%	5,396
Jun 22, 2026	36.71	36.71	36.68	36.68	36.68	-0.40%	2,587
Jun 18, 2026	36.83	36.83	36.74	36.83	36.83	1.22%	2,646
Jun 17, 2026	36.75	36.76	36.38	36.38	36.38	-0.66%	6,260
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