BAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.85	30.94	30.85	30.94	30.94	0.59%	2,074
Dec 23, 2024	30.59	30.76	30.59	30.76	30.76	0.49%	6,852
Dec 20, 2024	30.35	30.75	30.35	30.61	30.61	0.62%	9,203
Dec 19, 2024	30.62	30.62	30.40	30.42	30.42	-0.13%	17,133
Dec 18, 2024	30.95	31.12	30.46	30.46	30.46	-1.90%	11,337
Dec 17, 2024	30.97	31.10	30.97	31.05	31.05	-0.32%	13,204
Dec 16, 2024	31.12	31.20	31.11	31.15	31.15	0.33%	8,248
Dec 13, 2024	31.04	31.05	31.04	31.05	31.05	0.12%	1,812
Dec 12, 2024	31.06	31.06	31.01	31.01	31.01	-0.36%	3,774
Dec 11, 2024	31.13	31.15	31.12	31.12	31.12	0.62%	6,743
Dec 10, 2024	31.04	31.04	30.93	30.93	30.93	-0.23%	10,809
Dec 9, 2024	31.01	31.01	31.00	31.00	31.00	-0.42%	6,985
Dec 6, 2024	31.17	31.17	31.12	31.13	31.13	0.23%	2,895
Dec 5, 2024	31.10	31.12	31.06	31.06	31.06	-0.31%	4,296
Dec 4, 2024	30.97	31.16	30.97	31.16	31.16	0.67%	4,179
Dec 3, 2024	30.84	30.98	30.84	30.95	30.95	-	7,394
Dec 2, 2024	30.96	30.98	30.95	30.95	30.95	0.26%	3,283
Nov 29, 2024	30.84	30.91	30.84	30.87	30.87	0.06%	1,793
Nov 27, 2024	30.95	30.95	30.83	30.85	30.73	-0.32%	4,144
Nov 26, 2024	30.94	30.95	30.93	30.95	30.83	0.32%	2,683
Nov 25, 2024	30.89	30.90	30.84	30.85	30.73	0.33%	5,329
Nov 22, 2024	30.73	30.75	30.73	30.75	30.63	0.26%	3,817
Nov 21, 2024	30.59	30.73	30.59	30.67	30.55	0.46%	2,885
Nov 20, 2024	30.48	30.53	30.46	30.53	30.41	0.01%	4,194
Nov 19, 2024	30.53	30.53	30.50	30.53	30.41	0.22%	4,619
Nov 18, 2024	30.42	30.51	30.39	30.46	30.34	0.23%	4,449
Nov 15, 2024	30.40	30.42	30.35	30.39	30.27	-0.85%	7,794
Nov 14, 2024	30.71	30.82	30.65	30.65	30.53	-0.65%	4,548
Nov 13, 2024	30.81	30.87	30.81	30.85	30.73	0.03%	3,827
Nov 12, 2024	30.85	30.88	30.78	30.84	30.72	-0.17%	7,109
Nov 11, 2024	30.88	30.89	30.88	30.89	30.77	0.17%	2,188
Nov 8, 2024	30.84	30.87	30.84	30.84	30.72	0.22%	6,048
Nov 7, 2024	30.78	30.82	30.76	30.77	30.65	0.50%	4,201
Nov 6, 2024	30.47	30.63	30.47	30.62	30.50	1.95%	6,955
Nov 5, 2024	29.98	30.05	29.98	30.03	29.91	0.77%	6,229
Nov 4, 2024	29.90	29.91	29.79	29.80	29.68	-0.33%	4,573
Nov 1, 2024	29.99	29.99	29.89	29.90	29.78	0.29%	3,245
Oct 31, 2024	29.94	29.94	29.81	29.81	29.70	-1.04%	3,917
Oct 30, 2024	30.16	30.17	30.13	30.13	30.01	-0.22%	1,202
Oct 29, 2024	30.17	30.26	30.17	30.19	30.07	0.11%	3,564
Oct 28, 2024	30.18	30.18	30.16	30.16	30.04	0.21%	1,447
Oct 25, 2024	30.28	30.28	30.09	30.10	29.98	0.05%	3,630
Oct 24, 2024	30.06	30.10	30.06	30.08	29.96	0.16%	9,454
Oct 23, 2024	29.95	30.03	29.95	30.03	29.91	-0.76%	1,449
Oct 22, 2024	30.28	30.30	30.26	30.26	30.14	0.01%	3,002
Oct 21, 2024	30.25	30.26	30.25	30.26	30.14	-0.14%	825
Oct 18, 2024	30.31	30.31	30.30	30.30	30.18	0.23%	6,945
Oct 17, 2024	30.29	30.29	30.23	30.23	30.11	0.13%	4,053
Oct 16, 2024	30.01	30.20	30.01	30.19	30.07	0.27%	5,843
Oct 15, 2024	30.09	30.11	30.09	30.11	29.99	-0.63%	1,287
Oct 14, 2024	30.27	30.33	30.27	30.30	30.18	0.39%	1,915
Oct 11, 2024	30.15	30.20	30.14	30.18	30.06	0.37%	5,213
Oct 10, 2024	30.03	30.07	30.03	30.07	29.95	-0.13%	4,102
Oct 9, 2024	29.94	30.11	29.94	30.11	29.99	0.59%	1,285
Oct 8, 2024	29.92	29.93	29.92	29.93	29.82	0.67%	1,418
Oct 7, 2024	29.74	29.74	29.74	29.74	29.62	-0.72%	363
Oct 4, 2024	29.83	29.95	29.83	29.95	29.83	0.74%	5,082
Oct 3, 2024	29.70	29.73	29.70	29.73	29.61	-0.13%	1,157
Oct 2, 2024	29.77	29.80	29.77	29.77	29.65	0.07%	2,787
Oct 1, 2024	29.82	29.82	29.75	29.75	29.63	-0.65%	4,375
Sep 30, 2024	29.86	29.95	29.83	29.95	29.83	0.11%	1,002
Sep 27, 2024	29.97	29.99	29.90	29.91	29.80	-0.13%	2,593
Sep 26, 2024	29.87	29.95	29.87	29.95	29.83	0.47%	1,543
Sep 25, 2024	29.81	29.82	29.80	29.81	29.69	-0.07%	2,677
Sep 24, 2024	29.82	29.85	29.82	29.83	29.71	0.17%	2,318
Sep 23, 2024	29.78	29.78	29.78	29.78	29.66	0.17%	2,324
Sep 20, 2024	29.73	29.76	29.73	29.73	29.61	-0.07%	988
Sep 19, 2024	29.75	29.81	29.75	29.75	29.63	1.22%	4,260
Sep 18, 2024	29.54	29.54	29.39	29.39	29.28	-0.20%	2,338
Sep 17, 2024	29.43	29.45	29.43	29.45	29.34	-	1,894
Sep 16, 2024	29.46	29.47	29.45	29.45	29.34	-0.10%	2,343
Sep 13, 2024	29.41	29.50	29.41	29.48	29.36	0.41%	6,343
Sep 12, 2024	29.33	29.36	29.32	29.36	29.24	0.58%	3,054
Sep 11, 2024	29.12	29.19	29.12	29.19	29.08	0.79%	2,512
Sep 10, 2024	28.86	28.97	28.86	28.96	28.85	0.27%	4,789
Sep 9, 2024	28.85	28.89	28.78	28.88	28.77	0.71%	3,037
Sep 6, 2024	28.89	28.89	28.68	28.68	28.57	-1.18%	3,686
Sep 5, 2024	29.08	29.09	28.98	29.02	28.91	-0.17%	2,957
Sep 4, 2024	29.04	29.07	29.01	29.07	28.96	0.13%	5,786
Sep 3, 2024	29.08	29.11	29.03	29.03	28.92	-1.56%	1,402
Aug 30, 2024	29.38	29.49	29.38	29.49	29.37	0.31%	6,428
Aug 29, 2024	29.48	29.58	29.39	29.40	29.17	-0.03%	8,207
Aug 28, 2024	29.38	29.42	29.33	29.41	29.18	-0.41%	8,870
Aug 27, 2024	29.55	29.56	29.53	29.53	29.30	0.10%	3,249
Aug 26, 2024	29.53	29.53	29.49	29.50	29.27	-0.37%	1,825
Aug 23, 2024	29.39	29.61	29.39	29.61	29.38	0.78%	8,927
Aug 22, 2024	29.56	29.56	29.36	29.38	29.15	-0.68%	10,744
Aug 21, 2024	29.52	29.58	29.51	29.58	29.35	0.37%	5,924
Aug 20, 2024	29.48	29.53	29.47	29.47	29.24	-0.14%	4,809
Aug 19, 2024	29.39	29.51	29.38	29.51	29.28	0.48%	10,405
Aug 16, 2024	29.36	29.37	29.35	29.37	29.14	0.17%	1,523
Aug 15, 2024	29.06	29.32	29.06	29.32	29.09	1.14%	5,781
Aug 14, 2024	28.88	28.99	28.88	28.99	28.76	0.37%	8,877
Aug 13, 2024	28.87	28.88	28.85	28.88	28.66	1.02%	4,002
Aug 12, 2024	28.56	28.59	28.55	28.59	28.37	-0.10%	3,736
Aug 9, 2024	28.60	28.62	28.56	28.62	28.40	0.25%	2,348
Aug 8, 2024	28.47	28.55	28.44	28.55	28.33	1.67%	3,677
Aug 7, 2024	28.17	28.18	28.07	28.08	27.86	-0.50%	3,048
Aug 6, 2024	28.41	28.42	28.22	28.22	28.00	0.67%	2,638
Aug 5, 2024	28.18	28.20	28.00	28.03	27.81	-1.89%	2,403