BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	30.46	30.67	30.44	30.44	30.44	1.33%	15,733
Apr 16, 2025	30.31	30.32	29.91	30.04	30.04	-0.91%	14,506
Apr 15, 2025	30.55	30.55	30.32	30.32	30.32	-0.40%	7,097
Apr 14, 2025	30.32	30.56	30.26	30.44	30.44	2.08%	10,555
Apr 11, 2025	29.37	29.91	29.11	29.82	29.82	1.49%	40,222
Apr 10, 2025	28.97	29.38	28.97	29.38	29.38	-2.00%	10,092
Apr 9, 2025	28.29	29.98	28.19	29.98	29.98	4.95%	31,835
Apr 8, 2025	29.64	29.64	28.21	28.57	28.57	-2.16%	25,368
Apr 7, 2025	29.33	29.54	29.01	29.20	29.20	-1.62%	27,760
Apr 4, 2025	30.05	30.08	29.68	29.68	29.68	-5.21%	13,375
Apr 3, 2025	31.63	31.63	31.31	31.31	31.31	-3.00%	15,815
Apr 2, 2025	32.16	32.28	32.15	32.28	32.28	0.35%	5,595
Apr 1, 2025	32.20	32.20	31.97	32.17	32.17	-0.31%	15,609
Mar 31, 2025	32.35	32.35	32.26	32.27	32.27	1.12%	3,642
Mar 28, 2025	31.90	31.91	31.88	31.91	31.91	-0.40%	10,428
Mar 27, 2025	31.98	32.11	31.98	32.04	32.04	0.11%	10,498
Mar 26, 2025	31.94	32.02	31.94	32.01	32.01	0.96%	19,615
Mar 25, 2025	31.85	31.85	31.69	31.70	31.70	-1.03%	10,400
Mar 24, 2025	32.09	32.09	31.91	32.03	32.03	0.68%	20,163
Mar 21, 2025	31.73	31.85	31.73	31.82	31.82	-0.51%	7,581
Mar 20, 2025	32.03	32.03	31.98	31.98	31.98	-0.28%	9,108
Mar 19, 2025	31.98	32.12	31.96	32.07	32.07	0.08%	17,648
Mar 18, 2025	32.09	32.10	32.03	32.04	32.04	-0.34%	11,284
Mar 17, 2025	32.18	32.20	32.15	32.15	32.15	1.19%	4,288
Mar 14, 2025	31.59	31.77	31.59	31.77	31.77	1.89%	11,850
Mar 13, 2025	31.17	31.25	31.16	31.18	31.18	-0.10%	24,906
Mar 12, 2025	31.15	31.35	31.15	31.21	31.21	-1.27%	24,977
Mar 11, 2025	32.22	32.22	31.53	31.61	31.61	-2.36%	10,645
Mar 10, 2025	32.66	32.69	32.26	32.37	32.37	0.03%	16,446
Mar 7, 2025	31.66	32.39	31.66	32.36	32.36	2.00%	6,542
Mar 6, 2025	31.53	31.74	31.51	31.73	31.73	-0.03%	6,403
Mar 5, 2025	31.63	31.81	31.63	31.74	31.74	0.43%	11,420
Mar 4, 2025	32.13	32.13	31.60	31.60	31.60	-2.10%	23,284
Mar 3, 2025	32.53	32.53	32.12	32.28	32.28	-	10,212
Feb 28, 2025	32.15	32.28	31.94	32.28	32.28	0.46%	13,470
Feb 27, 2025	32.20	32.30	32.11	32.13	31.93	0.04%	8,790
Feb 26, 2025	32.28	32.28	32.03	32.12	31.92	-0.68%	15,337
Feb 25, 2025	32.25	32.40	32.25	32.34	32.14	0.37%	13,041
Feb 24, 2025	32.33	32.34	32.22	32.22	32.02	0.16%	28,233
Feb 21, 2025	32.15	32.21	32.15	32.17	31.97	0.16%	7,591
Feb 20, 2025	31.90	32.12	31.90	32.12	31.92	0.37%	21,400
Feb 19, 2025	31.79	32.00	31.75	32.00	31.80	0.54%	63,081
Feb 18, 2025	31.45	31.84	31.45	31.83	31.63	0.92%	18,524
Feb 14, 2025	31.70	31.72	31.54	31.54	31.34	-0.32%	21,219
Feb 13, 2025	31.41	31.66	31.41	31.64	31.44	0.86%	54,333
Feb 12, 2025	31.22	31.42	31.22	31.37	31.17	-0.29%	22,860
Feb 11, 2025	31.19	31.46	31.19	31.46	31.26	0.87%	28,700
Feb 10, 2025	31.11	31.20	31.07	31.19	30.99	0.10%	13,685
Feb 7, 2025	31.11	31.24	31.11	31.16	30.96	-0.32%	13,796
Feb 6, 2025	31.26	31.27	31.20	31.26	31.06	-0.16%	14,550