BAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.11	35.11	35.02	35.05	35.05	0.07%	2,860
Sep 3, 2026	35.01	35.15	34.98	35.02	35.02	0.36%	25,495
Sep 2, 2026	34.90	34.92	34.88	34.89	34.89	0.36%	4,423
Sep 1, 2026	34.83	34.84	34.75	34.77	34.77	-0.53%	3,305
Aug 31, 2026	34.94	34.96	34.93	34.95	34.95	-0.27%	2,192
Aug 28, 2026	35.03	35.05	35.03	35.05	35.05	-0.07%	8,638
Aug 27, 2026	35.20	35.20	35.16	35.19	35.07	0.31%	5,310
Aug 26, 2026	35.01	35.10	35.01	35.08	34.96	-0.03%	15,175
Aug 25, 2026	35.05	35.09	35.05	35.09	34.98	0.25%	6,187
Aug 24, 2026	35.02	35.03	35.00	35.00	34.89	-0.13%	3,189
Aug 21, 2026	34.88	35.06	34.88	35.04	34.93	0.47%	2,228
Aug 20, 2026	35.02	35.02	34.88	34.88	34.77	-0.65%	5,065
Aug 19, 2026	35.15	35.15	35.10	35.11	35.00	0.10%	6,140
Aug 18, 2026	35.35	35.35	35.07	35.07	34.96	-0.33%	2,812
Aug 17, 2026	35.26	35.26	35.18	35.19	35.08	-0.30%	2,149
Aug 14, 2026	35.31	35.33	35.28	35.29	35.18	-0.12%	3,245
Aug 13, 2026	35.37	35.37	35.33	35.34	35.22	0.32%	2,564
Aug 12, 2026	35.23	35.26	35.22	35.22	35.11	0.13%	4,930
Aug 11, 2026	35.21	35.21	35.18	35.18	35.07	-0.19%	2,114
Aug 10, 2026	35.26	35.26	35.23	35.25	35.13	-0.08%	3,826
Aug 7, 2026	35.24	35.28	35.24	35.28	35.16	0.34%	2,853
Aug 6, 2026	35.15	35.19	35.15	35.16	35.05	-0.34%	2,607
Aug 5, 2026	35.12	35.38	35.12	35.28	35.17	0.08%	1,636
Aug 4, 2026	34.88	35.28	34.88	35.25	35.14	1.14%	2,572
Aug 3, 2026	34.80	34.88	34.80	34.85	34.74	0.81%	3,121
Jul 31, 2026	34.49	34.58	34.49	34.57	34.46	0.53%	10,245
Jul 30, 2026	34.23	34.42	34.22	34.39	34.28	0.91%	2,400
Jul 29, 2026	34.25	34.25	34.08	34.08	33.97	-1.11%	1,063
Jul 28, 2026	34.48	34.48	34.47	34.47	34.36	0.38%	1,282
Jul 27, 2026	34.44	34.44	34.29	34.34	34.23	0.12%	3,060
Jul 24, 2026	34.35	34.35	34.26	34.30	34.19	0.13%	2,051
Jul 23, 2026	34.29	34.29	34.22	34.25	34.14	-0.75%	1,929
Jul 22, 2026	34.53	34.53	34.51	34.51	34.40	-0.03%	7,000
Jul 21, 2026	34.47	34.55	34.47	34.52	34.41	0.49%	7,343
Jul 20, 2026	34.44	34.45	34.35	34.35	34.24	-0.25%	7,867
Jul 17, 2026	34.53	34.53	34.41	34.44	34.33	-0.55%	3,690
Jul 16, 2026	34.68	34.68	34.57	34.63	34.52	-0.20%	2,417
Jul 15, 2026	34.69	34.70	34.62	34.70	34.59	0.17%	7,120
Jul 14, 2026	34.65	34.65	34.61	34.64	34.53	0.18%	4,229
Jul 13, 2026	34.59	34.59	34.54	34.58	34.47	-0.38%	2,032
Jul 10, 2026	34.66	34.73	34.65	34.71	34.60	0.30%	3,888
Jul 9, 2026	34.52	34.62	34.52	34.61	34.50	0.35%	8,511
Jul 8, 2026	34.46	34.49	34.41	34.49	34.38	-0.35%	10,421
Jul 7, 2026	34.63	34.63	34.58	34.61	34.50	-0.22%	4,458
Jul 6, 2026	34.59	34.70	34.59	34.69	34.57	0.41%	11,707
Jul 2, 2026	34.58	34.58	34.47	34.54	34.43	0.18%	2,755
Jul 1, 2026	34.58	34.59	34.48	34.48	34.37	-0.09%	5,046
Jun 30, 2026	34.51	34.51	34.50	34.51	34.40	0.42%	3,528
Jun 29, 2026	34.32	34.38	34.32	34.37	34.26	0.55%	4,853
Jun 26, 2026	34.16	34.23	34.16	34.18	34.07	0.03%	13,390