BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.90	36.90	36.83	36.88	-	0.29%	1,601
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
Apr 8, 2026	34.07	34.19	34.06	34.12	34.08	2.25%	7,341
Apr 7, 2026	33.13	33.37	33.13	33.37	33.33	0.07%	1,972
Apr 6, 2026	33.36	33.36	33.32	33.35	33.31	0.29%	3,626
Apr 2, 2026	33.06	33.28	33.06	33.25	33.21	-0.10%	7,172
Apr 1, 2026	33.29	33.33	33.28	33.28	33.24	0.70%	5,485
Mar 31, 2026	32.60	33.05	32.60	33.05	33.01	2.22%	2,514
Mar 30, 2026	32.47	32.48	32.28	32.33	32.29	-0.21%	2,663
Mar 27, 2026	32.58	32.58	32.38	32.40	32.36	-0.94%	2,449
Mar 26, 2026	33.04	33.09	32.71	32.71	32.67	-1.64%	2,768
Mar 25, 2026	33.28	33.34	33.25	33.25	33.21	0.67%	7,759
Mar 24, 2026	33.11	33.11	33.02	33.03	32.99	-0.60%	7,341
Mar 23, 2026	33.35	33.45	33.18	33.23	33.19	1.16%	11,666
Mar 20, 2026	33.08	33.08	32.77	32.85	32.81	-1.61%	7,778
Mar 19, 2026	33.21	33.45	33.21	33.39	33.35	-0.16%	4,197