BAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	29.94	29.94	29.81	29.81	29.81	-1.06%	3,917
Oct 30, 2024	30.16	30.17	30.13	30.13	30.13	-0.20%	1,202
Oct 29, 2024	30.17	30.26	30.17	30.19	30.19	0.10%	3,600
Oct 28, 2024	30.18	30.18	30.16	30.16	30.16	0.20%	1,447
Oct 25, 2024	30.28	30.28	30.09	30.10	30.10	0.07%	3,630
Oct 24, 2024	30.06	30.10	30.06	30.08	30.08	0.17%	9,500
Oct 23, 2024	29.95	30.03	29.95	30.03	30.03	-0.76%	1,449
Oct 22, 2024	30.28	30.30	30.26	30.26	30.26	-	3,002
Oct 21, 2024	30.25	30.26	30.25	30.26	30.26	-0.13%	825
Oct 18, 2024	30.31	30.31	30.30	30.30	30.30	0.23%	6,945
Oct 17, 2024	30.29	30.29	30.23	30.23	30.23	0.13%	4,100
Oct 16, 2024	30.01	30.20	30.01	30.19	30.19	0.27%	5,843
Oct 15, 2024	30.09	30.11	30.09	30.11	30.11	-0.63%	1,300
Oct 14, 2024	30.27	30.33	30.27	30.30	30.30	0.40%	1,915
Oct 11, 2024	30.15	30.20	30.14	30.18	30.18	0.37%	5,213
Oct 10, 2024	30.03	30.07	30.03	30.07	30.07	-0.13%	4,102
Oct 9, 2024	29.94	30.11	29.94	30.11	30.11	0.60%	1,300
Oct 8, 2024	29.92	29.93	29.92	29.93	29.93	0.64%	1,418
Oct 7, 2024	29.74	29.74	29.74	29.74	29.74	-0.70%	400
Oct 4, 2024	29.83	29.95	29.83	29.95	29.95	0.74%	5,100
Oct 3, 2024	29.70	29.73	29.70	29.73	29.73	-0.13%	1,200
Oct 2, 2024	29.77	29.80	29.77	29.77	29.77	0.07%	2,800
Oct 1, 2024	29.82	29.82	29.75	29.75	29.75	-0.67%	4,400
Sep 30, 2024	29.86	29.95	29.83	29.95	29.95	0.13%	1,002
Sep 27, 2024	29.97	29.99	29.90	29.91	29.91	-0.13%	2,600
Sep 26, 2024	29.87	29.95	29.87	29.95	29.95	0.47%	1,543
Sep 25, 2024	29.81	29.82	29.80	29.81	29.81	-0.07%	2,700
Sep 24, 2024	29.82	29.85	29.82	29.83	29.83	0.17%	2,318
Sep 23, 2024	29.78	29.78	29.78	29.78	29.78	0.17%	2,324
Sep 20, 2024	29.72	29.76	29.72	29.73	29.73	-0.07%	1,000
Sep 19, 2024	29.75	29.81	29.75	29.75	29.75	1.22%	4,300
Sep 18, 2024	29.54	29.54	29.39	29.39	29.39	-0.20%	2,338
Sep 17, 2024	29.43	29.45	29.43	29.45	29.45	-	1,900
Sep 16, 2024	29.46	29.47	29.45	29.45	29.45	-0.10%	2,343
Sep 13, 2024	29.41	29.50	29.41	29.48	29.48	0.41%	6,343
Sep 12, 2024	29.33	29.36	29.32	29.36	29.36	0.58%	3,100
Sep 11, 2024	29.12	29.19	29.12	29.19	29.19	0.79%	2,512
Sep 10, 2024	28.86	28.96	28.86	28.96	28.96	0.28%	4,800
Sep 9, 2024	28.85	28.89	28.78	28.88	28.88	0.70%	3,037
Sep 6, 2024	28.89	28.89	28.68	28.68	28.68	-1.17%	3,700
Sep 5, 2024	29.08	29.09	28.98	29.02	29.02	-0.17%	3,000
Sep 4, 2024	29.04	29.07	29.01	29.07	29.07	0.14%	5,800
Sep 3, 2024	29.08	29.11	29.03	29.03	29.03	-1.56%	1,402
Aug 30, 2024	29.38	29.49	29.38	29.49	29.49	0.31%	6,428
Aug 29, 2024	29.48	29.58	29.39	29.40	29.28	-0.03%	8,207
Aug 28, 2024	29.38	29.42	29.33	29.41	29.29	-0.41%	8,900
Aug 27, 2024	29.55	29.56	29.53	29.53	29.41	0.10%	3,249
Aug 26, 2024	29.53	29.53	29.49	29.50	29.38	-0.37%	1,825
Aug 23, 2024	29.39	29.61	29.39	29.61	29.49	0.78%	8,927
Aug 22, 2024	29.56	29.56	29.36	29.38	29.26	-0.68%	10,744
Aug 21, 2024	29.52	29.58	29.51	29.58	29.46	0.37%	5,924
Aug 20, 2024	29.48	29.53	29.47	29.47	29.35	-0.14%	4,809
Aug 19, 2024	29.39	29.51	29.38	29.51	29.39	0.48%	10,405
Aug 16, 2024	29.36	29.37	29.35	29.37	29.25	0.17%	1,523
Aug 15, 2024	29.06	29.32	29.06	29.32	29.20	1.14%	5,800
Aug 14, 2024	28.88	28.99	28.88	28.99	28.87	0.38%	8,900
Aug 13, 2024	28.87	28.88	28.85	28.88	28.77	1.01%	4,002
Aug 12, 2024	28.56	28.59	28.55	28.59	28.48	-0.10%	3,736
Aug 9, 2024	28.60	28.62	28.56	28.62	28.51	0.25%	2,348
Aug 8, 2024	28.47	28.55	28.44	28.55	28.44	1.67%	3,700
Aug 7, 2024	28.17	28.18	28.07	28.08	27.97	-0.50%	3,048
Aug 6, 2024	28.41	28.42	28.22	28.22	28.11	0.68%	2,638
Aug 5, 2024	28.18	28.20	28.00	28.03	27.92	-1.89%	2,403
Aug 2, 2024	28.46	28.57	28.46	28.57	28.46	-1.24%	1,903
Aug 1, 2024	29.18	29.33	28.88	28.93	28.81	-1.16%	4,600
Jul 31, 2024	29.17	29.30	29.17	29.27	29.15	1.04%	3,300
Jul 30, 2024	28.95	28.99	28.94	28.97	28.85	-0.17%	3,240
Jul 29, 2024	29.10	29.10	29.02	29.02	28.90	0.03%	4,000
Jul 26, 2024	28.97	29.04	28.97	29.01	28.89	0.76%	1,600
Jul 25, 2024	28.81	29.06	28.79	28.79	28.67	-0.28%	2,007
Jul 24, 2024	29.03	29.03	28.87	28.87	28.75	-1.70%	3,800
Jul 23, 2024	29.31	29.42	29.31	29.37	29.25	-	6,900
Jul 22, 2024	29.36	29.40	29.36	29.37	29.25	0.62%	5,600
Jul 19, 2024	29.24	29.24	29.18	29.19	29.07	-0.44%	1,515
Jul 18, 2024	29.36	29.36	29.29	29.32	29.20	-0.68%	2,400
Jul 17, 2024	29.55	29.55	29.51	29.52	29.41	-0.84%	4,900
Jul 16, 2024	29.71	29.77	29.71	29.77	29.65	0.61%	2,300
Jul 15, 2024	29.67	29.67	29.58	29.59	29.47	0.27%	2,800
Jul 12, 2024	29.67	29.67	29.51	29.51	29.39	0.20%	1,500
Jul 11, 2024	29.44	29.45	29.44	29.45	29.33	-0.57%	700
Jul 10, 2024	29.58	29.64	29.58	29.62	29.50	0.68%	4,039
Jul 9, 2024	29.44	29.45	29.42	29.42	29.30	0.03%	6,900
Jul 8, 2024	29.44	29.44	29.40	29.41	29.29	-0.03%	6,849
Jul 5, 2024	29.37	29.42	29.37	29.42	29.30	0.41%	2,347
Jul 3, 2024	29.27	29.30	29.27	29.30	29.18	0.38%	2,047
Jul 2, 2024	29.17	29.19	29.17	29.19	29.07	0.31%	5,300
Jul 1, 2024	29.05	29.10	29.04	29.10	28.98	0.28%	3,126
Jun 28, 2024	29.07	29.08	29.02	29.02	28.91	-0.17%	1,024
Jun 27, 2024	29.07	29.08	29.06	29.07	28.95	0.03%	1,300
Jun 26, 2024	29.02	29.06	29.00	29.06	28.94	0.14%	1,423
Jun 25, 2024	29.01	29.03	29.01	29.02	28.90	0.14%	1,310
Jun 24, 2024	28.98	29.02	28.98	28.98	28.86	-0.10%	7,813
Jun 21, 2024	29.00	29.05	29.00	29.01	28.89	0.03%	5,400
Jun 20, 2024	28.97	29.04	28.97	29.00	28.88	-0.07%	6,027
Jun 18, 2024	29.03	29.06	29.02	29.02	28.90	-	6,406
Jun 17, 2024	29.07	29.08	29.02	29.02	28.90	0.55%	5,400
Jun 14, 2024	28.87	28.87	28.86	28.86	28.75	-	2,723
Jun 13, 2024	28.84	28.86	28.83	28.86	28.74	0.24%	3,700
Jun 12, 2024	28.83	28.88	28.78	28.79	28.67	0.45%	3,400
Jun 11, 2024	28.56	28.66	28.56	28.66	28.55	0.17%	5,101