BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.52	34.59	34.52	34.58	34.58	-0.48%	7,634
Sep 3, 2026	34.65	34.81	34.63	34.75	34.75	0.63%	43,312
Sep 2, 2026	34.37	34.56	34.36	34.53	34.53	0.73%	13,079
Sep 1, 2026	34.35	34.43	34.20	34.28	34.28	-0.46%	11,498
Aug 31, 2026	34.46	34.48	34.40	34.44	34.44	-1.09%	6,454
Aug 28, 2026	34.96	34.96	34.79	34.82	34.82	-0.30%	30,066
Aug 27, 2026	35.17	35.19	35.16	35.16	34.92	-0.26%	17,084
Aug 26, 2026	35.30	35.30	35.23	35.25	35.01	-	22,634
Aug 25, 2026	35.17	35.28	35.17	35.25	35.01	-0.13%	16,985
Aug 24, 2026	35.28	35.30	35.27	35.30	35.06	0.46%	4,611
Aug 21, 2026	35.13	35.13	35.07	35.13	34.90	0.46%	7,674
Aug 20, 2026	35.05	35.23	34.97	34.97	34.73	-0.60%	8,454
Aug 19, 2026	35.20	35.23	35.18	35.18	34.94	0.28%	13,872
Aug 18, 2026	35.12	35.18	35.08	35.08	34.84	0.19%	10,889
Aug 17, 2026	35.11	35.13	35.01	35.01	34.78	-0.79%	4,378
Aug 14, 2026	35.25	35.31	35.23	35.29	35.05	0.03%	7,260
Aug 13, 2026	35.29	35.29	35.07	35.28	35.04	1.00%	9,683
Aug 12, 2026	34.77	34.93	34.77	34.93	34.70	0.71%	12,674
Aug 11, 2026	34.56	34.69	34.56	34.69	34.45	0.57%	8,840
Aug 10, 2026	34.35	34.50	34.35	34.49	34.26	0.31%	8,162
Aug 7, 2026	34.35	34.45	34.26	34.38	34.15	0.27%	8,291
Aug 6, 2026	34.42	34.42	34.27	34.29	34.06	0.06%	20,751
Aug 5, 2026	34.27	34.32	34.27	34.27	34.04	-0.49%	3,445
Aug 4, 2026	33.96	34.48	33.96	34.44	34.21	0.89%	7,550
Aug 3, 2026	34.12	34.14	33.95	34.14	33.91	0.58%	6,461
Jul 31, 2026	34.04	34.04	33.82	33.94	33.71	-0.44%	16,208
Jul 30, 2026	34.10	34.12	33.81	34.09	33.86	-0.48%	7,386
Jul 29, 2026	34.41	34.56	34.25	34.26	34.03	-0.73%	10,566
Jul 28, 2026	34.62	34.62	34.49	34.51	34.27	1.02%	14,611
Jul 27, 2026	34.26	34.38	34.16	34.16	33.93	0.14%	7,975
Jul 24, 2026	34.09	34.13	34.09	34.11	33.88	0.72%	8,090
Jul 23, 2026	33.87	33.88	33.81	33.87	33.64	-0.48%	4,438
Jul 22, 2026	34.00	34.03	33.98	34.03	33.80	0.59%	14,603
Jul 21, 2026	33.86	33.87	33.81	33.83	33.60	0.03%	14,135
Jul 20, 2026	33.94	33.96	33.82	33.82	33.59	-0.53%	10,919
Jul 17, 2026	34.15	34.15	33.93	34.00	33.77	-0.47%	8,315
Jul 16, 2026	34.00	34.16	34.00	34.16	33.93	1.26%	5,671
Jul 15, 2026	33.74	33.84	33.72	33.73	33.51	-0.20%	18,514
Jul 14, 2026	33.86	33.86	33.74	33.80	33.57	0.60%	15,170
Jul 13, 2026	33.70	33.70	33.60	33.60	33.37	0.37%	6,710
Jul 10, 2026	33.38	33.48	33.35	33.48	33.25	0.62%	5,894
Jul 9, 2026	33.30	33.38	33.27	33.27	33.05	-0.24%	7,142
Jul 8, 2026	33.35	33.38	33.35	33.35	33.13	-0.70%	13,944
Jul 7, 2026	33.61	33.64	33.58	33.59	33.36	0.89%	13,302
Jul 6, 2026	33.30	33.34	33.27	33.29	33.07	0.24%	32,879
Jul 2, 2026	33.13	33.23	33.09	33.21	32.99	1.37%	12,475
Jul 1, 2026	32.95	32.95	32.74	32.76	32.54	0.55%	10,816
Jun 30, 2026	32.65	32.66	32.57	32.58	32.36	-0.34%	16,949
Jun 29, 2026	32.66	32.71	32.63	32.69	32.47	-0.24%	21,259
Jun 26, 2026	32.74	32.82	32.65	32.77	32.55	0.22%	28,485