BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.08	33.31	33.08	33.28	33.28	0.80%	14,471
Jan 8, 2026	32.93	33.12	32.93	33.02	33.02	0.97%	10,979
Jan 7, 2026	33.13	33.13	32.67	32.70	32.70	-1.30%	6,221
Jan 6, 2026	33.10	33.15	33.05	33.13	33.13	0.67%	7,373
Jan 5, 2026	32.92	33.00	32.89	32.91	32.91	0.64%	18,131
Jan 2, 2026	32.71	32.71	32.64	32.70	32.70	0.89%	7,418
Dec 31, 2025	32.54	32.54	32.41	32.41	32.41	-0.75%	3,776
Dec 30, 2025	32.68	32.68	32.65	32.66	32.66	0.05%	4,464
Dec 29, 2025	32.58	32.69	32.58	32.64	32.64	-0.08%	5,617
Dec 26, 2025	32.63	32.67	32.57	32.67	32.67	-0.20%	6,185
Dec 24, 2025	32.74	32.75	32.73	32.73	32.68	0.60%	4,201
Dec 23, 2025	32.64	32.65	32.50	32.54	32.49	-0.26%	9,111
Dec 22, 2025	32.57	32.65	32.57	32.62	32.57	0.96%	10,434
Dec 19, 2025	32.34	32.39	32.31	32.31	32.27	0.31%	5,417
Dec 18, 2025	32.43	32.43	32.21	32.21	32.16	-0.32%	14,296
Dec 17, 2025	32.43	32.43	32.31	32.31	32.27	-0.86%	9,119
Dec 16, 2025	32.47	32.61	32.47	32.59	32.55	-0.68%	8,204
Dec 15, 2025	32.79	32.85	32.79	32.82	32.77	0.07%	8,820
Dec 12, 2025	32.80	32.84	32.75	32.79	32.75	-0.36%	6,071
Dec 11, 2025	32.75	32.91	32.75	32.91	32.87	0.56%	5,059
Dec 10, 2025	32.47	32.80	32.47	32.73	32.68	1.49%	8,492
Dec 9, 2025	32.43	32.46	32.24	32.25	32.20	-0.50%	12,163
Dec 8, 2025	32.42	32.44	32.41	32.41	32.36	-0.27%	12,363
Dec 5, 2025	32.45	32.58	32.45	32.50	32.45	0.34%	8,745
Dec 4, 2025	32.35	32.39	32.31	32.39	32.34	-0.12%	8,791
Dec 3, 2025	32.35	32.44	32.35	32.43	32.38	0.87%	5,843
Dec 2, 2025	32.02	32.23	32.02	32.15	32.10	0.25%	47,079
Dec 1, 2025	32.13	32.26	32.07	32.07	32.02	-0.53%	2,734
Nov 28, 2025	32.24	32.24	32.20	32.24	32.19	0.25%	4,393
Nov 26, 2025	32.00	32.26	32.00	32.16	32.01	0.44%	14,839
Nov 25, 2025	31.99	32.05	31.99	32.02	31.87	1.04%	16,028
Nov 24, 2025	31.68	31.72	31.68	31.69	31.55	0.41%	6,313
Nov 21, 2025	31.20	31.73	31.20	31.56	31.42	1.74%	13,814
Nov 20, 2025	31.68	31.68	31.02	31.02	30.88	-1.34%	11,325
Nov 19, 2025	31.45	31.46	31.44	31.44	31.30	-0.73%	8,241
Nov 18, 2025	31.59	31.77	31.51	31.67	31.53	0.13%	8,936
Nov 17, 2025	32.04	32.08	31.56	31.63	31.49	-1.46%	46,668
Nov 14, 2025	32.04	32.32	32.04	32.10	31.95	-0.62%	16,506
Nov 13, 2025	32.52	32.55	32.28	32.30	32.15	-1.01%	15,071
Nov 12, 2025	32.68	32.77	32.63	32.63	32.48	0.59%	9,559
Nov 11, 2025	32.23	32.47	32.21	32.44	32.29	1.08%	4,782
Nov 10, 2025	31.97	32.10	31.86	32.09	31.94	0.50%	10,961
Nov 7, 2025	31.85	31.93	31.63	31.93	31.78	0.13%	9,252
Nov 6, 2025	32.13	32.13	31.83	31.89	31.74	-0.72%	12,535
Nov 5, 2025	31.91	32.24	31.91	32.12	31.97	0.41%	8,050
Nov 4, 2025	32.03	32.07	31.98	31.99	31.84	-0.93%	16,284
Nov 3, 2025	32.67	32.67	32.27	32.29	32.14	-0.56%	5,883
Oct 31, 2025	32.20	32.51	32.20	32.47	32.32	0.68%	9,366
Oct 30, 2025	32.42	32.48	32.25	32.25	32.10	-0.09%	10,063
Oct 29, 2025	32.86	32.86	32.27	32.28	32.13	-1.50%	20,910