BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	32.83	32.83	32.60	32.65	32.65	-0.55%	6,886
Feb 20, 2026	32.61	32.85	32.61	32.83	32.83	0.89%	28,937
Feb 19, 2026	32.68	32.68	32.47	32.54	32.54	0.12%	9,852
Feb 18, 2026	32.64	32.65	32.44	32.50	32.50	-0.52%	16,293
Feb 17, 2026	32.79	32.85	32.53	32.67	32.67	-0.46%	20,319
Feb 13, 2026	32.72	32.86	32.72	32.82	32.82	1.23%	18,733
Feb 12, 2026	32.61	32.61	32.42	32.42	32.42	-0.51%	3,843
Feb 11, 2026	32.48	32.59	32.48	32.59	32.59	0.82%	6,133
Feb 10, 2026	32.31	32.43	32.31	32.32	32.32	0.67%	6,965
Feb 9, 2026	32.04	32.14	32.04	32.10	32.10	-0.10%	4,096
Feb 6, 2026	31.97	32.14	31.97	32.14	32.14	0.98%	7,554
Feb 5, 2026	31.69	31.85	31.69	31.82	31.82	-0.39%	5,867
Feb 4, 2026	31.85	32.05	31.85	31.95	31.95	1.27%	26,283
Feb 3, 2026	31.48	31.61	31.48	31.55	31.55	1.02%	18,315
Feb 2, 2026	31.27	31.29	31.17	31.23	31.23	-0.15%	24,400
Jan 30, 2026	30.94	31.28	30.93	31.28	31.28	1.15%	21,165
Jan 29, 2026	31.01	31.01	30.79	30.92	30.92	0.39%	14,825
Jan 28, 2026	31.02	31.03	30.73	30.80	30.80	-0.68%	12,402
Jan 27, 2026	30.90	31.01	30.88	31.01	31.01	0.68%	10,080
Jan 26, 2026	30.89	30.89	30.69	30.80	30.80	0.33%	13,480
Jan 23, 2026	30.71	30.71	30.62	30.70	30.70	-0.40%	8,636
Jan 22, 2026	30.86	31.07	30.82	30.82	30.82	-0.02%	6,281
Jan 21, 2026	30.79	30.83	30.68	30.83	30.83	0.82%	11,451
Jan 20, 2026	30.66	30.74	30.58	30.58	30.58	-0.80%	12,124
Jan 16, 2026	30.69	30.83	30.69	30.83	30.83	0.09%	6,217
Jan 15, 2026	30.78	30.88	30.78	30.80	30.80	0.23%	44,831
Jan 14, 2026	30.50	30.76	30.50	30.73	30.73	1.28%	6,535
Jan 13, 2026	30.32	30.34	30.28	30.34	30.34	-0.03%	7,049
Jan 12, 2026	30.32	30.39	30.22	30.35	30.35	-0.03%	15,611
Jan 9, 2026	30.42	30.49	30.35	30.36	30.36	0.02%	11,595
Jan 8, 2026	30.28	30.46	30.28	30.35	30.35	1.41%	5,914
Jan 7, 2026	30.04	30.04	29.91	29.93	29.93	-1.06%	10,300
Jan 6, 2026	30.12	30.26	30.11	30.25	30.25	0.36%	10,729
Jan 5, 2026	30.00	30.15	29.98	30.14	30.14	-0.10%	13,203
Jan 2, 2026	30.07	30.27	30.07	30.17	30.17	0.50%	30,112
Dec 31, 2025	30.09	30.11	30.02	30.02	30.02	-0.53%	5,891
Dec 30, 2025	30.13	30.22	30.13	30.18	30.18	0.10%	120,538
Dec 29, 2025	30.10	30.23	30.10	30.15	30.15	-0.13%	12,057
Dec 26, 2025	30.13	30.19	30.10	30.19	30.19	-0.36%	10,910
Dec 24, 2025	30.26	30.30	30.26	30.30	30.20	0.62%	5,788
Dec 23, 2025	30.13	30.16	30.06	30.11	30.01	-0.23%	11,222
Dec 22, 2025	30.13	30.19	30.11	30.18	30.08	0.13%	11,391
Dec 19, 2025	30.31	30.32	30.14	30.14	30.04	-0.43%	8,151
Dec 18, 2025	30.31	30.36	30.27	30.27	30.17	-0.39%	15,857
Dec 17, 2025	30.37	30.42	30.30	30.39	30.29	0.66%	17,779
Dec 16, 2025	30.32	30.32	30.17	30.19	30.09	-0.69%	8,698
Dec 15, 2025	30.46	30.46	30.35	30.40	30.30	0.30%	12,688
Dec 12, 2025	30.33	30.34	30.23	30.31	30.21	0.25%	6,638
Dec 11, 2025	30.24	30.25	30.23	30.23	30.13	0.66%	3,766
Dec 10, 2025	29.86	30.10	29.86	30.04	29.94	0.57%	5,564