BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	30.74	30.80	30.74	30.80	30.80	-0.06%	8,340
May 30, 2025	30.72	30.89	30.70	30.82	30.82	0.16%	14,065
May 29, 2025	30.79	30.79	30.77	30.77	30.77	0.26%	5,140
May 28, 2025	30.91	30.91	30.69	30.69	30.69	-0.98%	9,175
May 27, 2025	30.83	31.01	30.83	30.99	30.90	1.33%	6,190
May 23, 2025	30.40	30.63	30.40	30.59	30.50	-0.53%	10,248
May 22, 2025	30.77	30.91	30.65	30.75	30.66	-0.52%	5,110
May 21, 2025	30.88	30.98	30.88	30.91	30.82	-1.87%	15,149
May 20, 2025	31.39	31.50	31.38	31.50	31.41	0.13%	18,723
May 19, 2025	31.34	31.47	31.34	31.46	31.37	0.03%	16,958
May 16, 2025	31.34	31.45	31.34	31.45	31.36	1.30%	54,575
May 15, 2025	30.86	31.05	30.85	31.05	30.96	1.03%	9,407
May 14, 2025	30.77	30.77	30.71	30.73	30.64	-0.49%	7,628
May 13, 2025	31.00	31.08	30.88	30.88	30.79	-0.89%	20,742
May 12, 2025	31.15	31.18	31.14	31.16	31.07	2.34%	14,194
May 9, 2025	30.51	30.53	30.45	30.45	30.36	-0.01%	2,337
May 8, 2025	30.32	30.63	30.32	30.45	30.36	0.83%	6,039
May 7, 2025	30.13	30.22	30.04	30.20	30.11	1.07%	5,907
May 6, 2025	29.92	29.99	29.88	29.88	29.79	-1.13%	4,750
May 5, 2025	30.21	30.28	30.19	30.22	30.13	-0.49%	16,013
May 2, 2025	30.41	30.41	30.20	30.37	30.28	1.24%	14,877
May 1, 2025	30.20	30.20	30.00	30.00	29.91	-0.83%	10,034
Apr 30, 2025	29.74	30.27	29.73	30.25	30.16	0.43%	12,984
Apr 29, 2025	29.94	30.15	29.94	30.12	30.03	0.52%	9,235
Apr 28, 2025	30.06	30.06	29.86	29.96	29.88	-0.02%	5,916
Apr 25, 2025	29.83	29.97	29.72	29.97	29.88	0.50%	20,275
Apr 24, 2025	29.43	29.83	29.43	29.82	29.73	1.43%	6,844
Apr 23, 2025	29.60	29.60	29.31	29.40	29.31	0.65%	13,820
Apr 22, 2025	28.89	29.26	28.89	29.21	29.13	2.28%	23,124
Apr 21, 2025	28.36	28.56	28.29	28.56	28.48	-1.55%	14,510
Apr 17, 2025	29.14	29.14	29.00	29.01	28.93	1.29%	7,767
Apr 16, 2025	28.86	28.91	28.47	28.64	28.56	-1.48%	14,944
Apr 15, 2025	29.26	29.28	29.07	29.07	28.99	-0.24%	6,866
Apr 14, 2025	29.17	29.38	29.14	29.14	29.06	0.59%	13,244
Apr 11, 2025	28.30	29.08	28.30	28.97	28.89	1.63%	15,005
Apr 10, 2025	28.49	28.51	28.44	28.51	28.42	-3.63%	13,901
Apr 9, 2025	27.30	29.58	27.30	29.58	29.49	7.33%	36,315
Apr 8, 2025	28.82	28.82	27.24	27.56	27.48	-1.11%	23,712
Apr 7, 2025	27.22	28.07	27.22	27.87	27.79	-0.78%	22,507
Apr 4, 2025	28.79	28.79	28.09	28.09	28.01	-5.93%	12,166
Apr 3, 2025	30.32	30.34	29.84	29.86	29.77	-4.23%	51,795
Apr 2, 2025	31.06	31.18	31.06	31.18	31.09	0.48%	30,917
Apr 1, 2025	30.86	31.03	30.85	31.03	30.94	-0.60%	102,186
Mar 31, 2025	31.01	31.27	31.01	31.22	31.13	0.63%	25,708
Mar 28, 2025	31.02	31.02	30.98	31.02	30.93	-1.41%	3,260
Mar 27, 2025	31.43	31.53	31.43	31.47	31.37	-0.25%	9,261
Mar 26, 2025	31.50	31.55	31.44	31.55	31.45	-0.06%	12,836
Mar 25, 2025	31.73	31.74	31.52	31.57	31.47	-0.46%	12,546
Mar 24, 2025	31.70	31.71	31.67	31.71	31.62	1.01%	19,422
Mar 21, 2025	31.38	31.41	31.38	31.39	31.30	-0.77%	2,485