BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	31.30	31.30	31.12	31.15	31.15	-0.26%	9,676
Aug 14, 2025	31.07	31.26	31.07	31.23	31.23	-0.41%	8,888
Aug 13, 2025	31.10	31.36	31.10	31.36	31.36	1.24%	17,389
Aug 12, 2025	30.85	30.98	30.85	30.98	30.98	0.77%	19,357
Aug 11, 2025	30.93	30.93	30.69	30.74	30.74	-0.44%	13,623
Aug 8, 2025	30.96	30.96	30.82	30.88	30.88	0.25%	8,358
Aug 7, 2025	30.71	30.85	30.58	30.80	30.80	0.26%	15,144
Aug 6, 2025	30.82	30.96	30.70	30.72	30.72	-0.49%	18,252
Aug 5, 2025	30.89	30.95	30.80	30.87	30.87	-0.11%	17,679
Aug 4, 2025	30.78	30.95	30.78	30.90	30.90	0.82%	9,753
Aug 1, 2025	30.68	30.68	30.50	30.65	30.65	0.04%	10,184
Jul 31, 2025	30.81	30.85	30.64	30.64	30.64	-1.10%	20,728
Jul 30, 2025	31.27	31.27	30.84	30.98	30.98	-0.77%	14,776
Jul 29, 2025	31.14	31.25	31.14	31.22	31.22	0.19%	24,420
Jul 28, 2025	31.29	31.29	31.14	31.16	31.16	-1.39%	8,092
Jul 25, 2025	31.36	31.61	31.36	31.60	31.60	0.16%	7,011
Jul 24, 2025	31.60	31.62	31.52	31.55	31.55	-0.56%	9,148
Jul 23, 2025	31.69	31.73	31.65	31.73	31.73	0.55%	9,652
Jul 22, 2025	31.42	31.56	31.42	31.56	31.56	1.67%	14,465
Jul 21, 2025	31.11	31.11	31.01	31.04	31.04	-0.02%	16,729
Jul 18, 2025	30.99	31.06	30.99	31.04	31.04	0.15%	15,825
Jul 17, 2025	30.99	31.03	30.99	31.00	31.00	0.32%	16,777
Jul 16, 2025	30.88	30.92	30.67	30.90	30.90	0.38%	13,452
Jul 15, 2025	31.10	31.10	30.78	30.78	30.78	-1.53%	7,597
Jul 14, 2025	31.22	31.27	31.11	31.26	31.26	0.04%	24,103
Jul 11, 2025	31.15	31.35	31.14	31.25	31.25	-0.79%	19,633
Jul 10, 2025	31.53	31.54	31.50	31.50	31.50	0.46%	6,217
Jul 9, 2025	31.34	31.36	31.24	31.36	31.36	-0.05%	15,862
Jul 8, 2025	31.28	31.43	31.22	31.37	31.37	0.42%	24,833
Jul 7, 2025	31.45	31.46	31.13	31.24	31.24	-1.15%	19,375
Jul 3, 2025	31.68	31.68	31.55	31.60	31.60	-0.03%	15,349
Jul 2, 2025	31.48	31.63	31.48	31.61	31.61	0.75%	28,482
Jul 1, 2025	30.86	31.42	30.86	31.37	31.37	1.57%	8,650
Jun 30, 2025	30.70	30.89	30.69	30.89	30.89	0.77%	8,482
Jun 27, 2025	30.80	30.81	30.56	30.66	30.66	0.18%	9,328
Jun 26, 2025	30.54	30.61	30.52	30.60	30.60	0.76%	11,848
Jun 25, 2025	30.46	30.46	30.37	30.37	30.37	-1.27%	10,823
Jun 24, 2025	30.74	30.86	30.74	30.76	30.76	0.41%	5,424
Jun 23, 2025	30.59	30.63	30.40	30.63	30.63	1.20%	6,430
Jun 20, 2025	30.38	30.38	30.26	30.27	30.27	0.18%	7,442
Jun 18, 2025	30.27	30.31	30.20	30.22	30.22	0.04%	18,694
Jun 17, 2025	30.20	30.21	30.18	30.21	30.21	-1.00%	22,204
Jun 16, 2025	30.60	30.60	30.42	30.51	30.51	0.33%	6,254
Jun 13, 2025	30.70	30.72	30.41	30.41	30.41	-1.43%	5,971
Jun 12, 2025	30.80	30.85	30.80	30.85	30.85	0.09%	28,631
Jun 11, 2025	30.59	30.94	30.59	30.82	30.82	-0.35%	13,649
Jun 10, 2025	30.77	30.98	30.77	30.93	30.93	0.65%	12,506
Jun 9, 2025	30.70	30.89	30.70	30.73	30.73	-0.12%	10,464
Jun 6, 2025	30.78	30.78	30.62	30.77	30.77	0.90%	10,562
Jun 5, 2025	30.60	30.61	30.49	30.49	30.49	-0.37%	18,032