BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	28.86	28.91	28.47	28.64	28.64	-1.48%	14,944
Apr 15, 2025	29.26	29.28	29.07	29.07	29.07	-0.24%	6,866
Apr 14, 2025	29.17	29.38	29.14	29.14	29.14	0.59%	13,244
Apr 11, 2025	28.30	29.08	28.30	28.97	28.97	1.63%	15,005
Apr 10, 2025	28.49	28.51	28.44	28.51	28.51	-3.63%	13,901
Apr 9, 2025	27.30	29.58	27.30	29.58	29.58	7.33%	36,315
Apr 8, 2025	28.82	28.82	27.24	27.56	27.56	-1.11%	23,712
Apr 7, 2025	27.22	28.07	27.22	27.87	27.87	-0.78%	22,507
Apr 4, 2025	28.79	28.79	28.09	28.09	28.09	-5.93%	12,166
Apr 3, 2025	30.32	30.34	29.84	29.86	29.86	-4.23%	51,795
Apr 2, 2025	31.06	31.18	31.06	31.18	31.18	0.48%	30,917
Apr 1, 2025	30.86	31.03	30.85	31.03	31.03	-0.60%	102,186
Mar 31, 2025	31.01	31.27	31.01	31.22	31.22	0.63%	25,708
Mar 28, 2025	31.02	31.02	30.98	31.02	31.02	-1.41%	3,260
Mar 27, 2025	31.43	31.53	31.43	31.47	31.47	-0.25%	9,261
Mar 26, 2025	31.50	31.55	31.44	31.55	31.55	-0.06%	12,836
Mar 25, 2025	31.73	31.74	31.52	31.57	31.57	-0.46%	12,546
Mar 24, 2025	31.70	31.71	31.67	31.71	31.71	1.01%	19,422
Mar 21, 2025	31.38	31.41	31.38	31.39	31.39	-0.77%	2,485
Mar 20, 2025	31.70	31.70	31.62	31.64	31.64	-0.01%	11,414
Mar 19, 2025	31.41	31.68	31.41	31.64	31.64	0.58%	14,980
Mar 18, 2025	31.38	31.46	31.33	31.46	31.46	-0.07%	8,633
Mar 17, 2025	31.51	31.53	31.48	31.48	31.48	1.41%	6,537
Mar 14, 2025	30.87	31.05	30.87	31.04	31.04	1.38%	48,860
Mar 13, 2025	30.87	30.87	30.61	30.62	30.62	-0.81%	41,106
Mar 12, 2025	30.92	30.96	30.87	30.87	30.87	-0.19%	17,487
Mar 11, 2025	31.24	31.24	30.93	30.93	30.93	-1.52%	14,317
Mar 10, 2025	31.75	31.75	31.41	31.41	31.41	-0.71%	12,971
Mar 7, 2025	31.17	31.71	31.17	31.63	31.63	1.05%	8,732
Mar 6, 2025	31.21	31.30	31.13	31.30	31.30	-0.48%	7,184
Mar 5, 2025	31.22	31.51	31.22	31.45	31.45	1.16%	15,511
Mar 4, 2025	31.27	31.32	31.09	31.09	31.09	-1.24%	12,678
Mar 3, 2025	31.86	31.86	31.35	31.48	31.48	-1.07%	10,130
Feb 28, 2025	31.55	31.82	31.44	31.82	31.82	0.35%	12,624
Feb 27, 2025	31.69	31.87	31.55	31.71	31.62	0.16%	14,528
Feb 26, 2025	31.88	31.91	31.63	31.66	31.58	-0.75%	9,142
Feb 25, 2025	31.98	32.00	31.87	31.90	31.81	-0.25%	21,355
Feb 24, 2025	31.83	32.07	31.83	31.98	31.89	0.85%	13,670
Feb 21, 2025	31.94	31.94	31.71	31.71	31.62	-0.91%	13,747
Feb 20, 2025	32.12	32.12	31.94	32.00	31.91	-0.50%	36,483
Feb 19, 2025	32.03	32.18	32.03	32.16	32.07	0.28%	25,008
Feb 18, 2025	31.79	32.10	31.79	32.07	31.98	0.91%	10,603
Feb 14, 2025	31.88	31.88	31.77	31.78	31.69	0.06%	16,819
Feb 13, 2025	31.63	31.81	31.53	31.76	31.67	0.69%	44,671
Feb 12, 2025	31.37	31.54	31.35	31.54	31.46	0.42%	10,280
Feb 11, 2025	31.27	31.42	31.27	31.41	31.33	0.07%	23,694
Feb 10, 2025	31.38	31.43	31.36	31.39	31.31	0.10%	7,363
Feb 7, 2025	31.54	31.62	31.36	31.36	31.28	-0.57%	28,191
Feb 6, 2025	31.84	31.84	31.52	31.54	31.46	-1.00%	18,286
Feb 5, 2025	31.76	31.86	31.72	31.86	31.77	0.50%	20,068