BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	31.88	31.91	31.63	31.66	31.66	-0.75%	9,142
Feb 25, 2025	31.98	32.00	31.87	31.90	31.90	-0.25%	21,355
Feb 24, 2025	31.83	32.07	31.83	31.98	31.98	0.85%	13,670
Feb 21, 2025	31.94	31.94	31.71	31.71	31.71	-0.91%	13,747
Feb 20, 2025	32.12	32.12	31.94	32.00	32.00	-0.50%	36,483
Feb 19, 2025	32.03	32.18	32.03	32.16	32.16	0.28%	25,008
Feb 18, 2025	31.79	32.10	31.79	32.07	32.07	0.91%	10,603
Feb 14, 2025	31.88	31.88	31.77	31.78	31.78	0.06%	16,819
Feb 13, 2025	31.63	31.81	31.53	31.76	31.76	0.69%	44,671
Feb 12, 2025	31.37	31.54	31.35	31.54	31.54	0.42%	10,280
Feb 11, 2025	31.27	31.42	31.27	31.41	31.41	0.07%	23,694
Feb 10, 2025	31.38	31.43	31.36	31.39	31.39	0.10%	7,363
Feb 7, 2025	31.54	31.62	31.36	31.36	31.36	-0.57%	28,191
Feb 6, 2025	31.84	31.84	31.52	31.54	31.54	-1.00%	18,286
Feb 5, 2025	31.76	31.86	31.72	31.86	31.86	0.50%	20,068
Feb 4, 2025	31.74	31.79	31.70	31.70	31.70	-0.78%	21,003
Feb 3, 2025	31.61	32.00	31.57	31.95	31.95	-0.09%	12,077
Jan 31, 2025	32.22	32.31	31.93	31.98	31.98	-0.94%	24,905
Jan 30, 2025	32.32	32.33	32.18	32.28	32.28	0.44%	3,308
Jan 29, 2025	32.25	32.25	32.12	32.14	32.14	0.28%	16,687
Jan 28, 2025	32.29	32.29	32.05	32.05	32.05	-0.59%	4,216
Jan 27, 2025	32.08	32.24	32.05	32.24	32.24	1.42%	22,086
Jan 24, 2025	31.84	31.85	31.74	31.79	31.79	0.19%	16,757
Jan 23, 2025	31.54	31.73	31.54	31.73	31.73	0.89%	12,991
Jan 22, 2025	31.58	31.58	31.45	31.45	31.45	-0.47%	15,165
Jan 21, 2025	31.56	31.60	31.56	31.60	31.60	0.83%	7,297
Jan 17, 2025	31.28	31.41	31.27	31.34	31.34	0.80%	15,265
Jan 16, 2025	30.97	31.10	30.97	31.09	31.09	0.65%	23,154
Jan 15, 2025	30.97	30.98	30.89	30.89	30.89	0.85%	10,807
Jan 14, 2025	30.53	30.63	30.47	30.63	30.63	0.49%	9,184
Jan 13, 2025	30.26	30.49	30.23	30.48	30.48	1.06%	10,089
Jan 10, 2025	30.24	30.24	30.13	30.16	30.16	-0.92%	21,866
Jan 8, 2025	30.24	30.45	30.24	30.44	30.44	-0.35%	10,315
Jan 7, 2025	30.79	30.79	30.46	30.55	30.55	-0.02%	5,460
Jan 6, 2025	30.72	30.72	30.55	30.55	30.55	0.01%	3,388
Jan 3, 2025	30.35	30.58	30.35	30.55	30.55	0.52%	5,004
Jan 2, 2025	30.71	30.71	30.31	30.39	30.39	-0.39%	6,808
Dec 31, 2024	30.41	30.51	30.41	30.51	30.51	0.39%	11,634
Dec 30, 2024	30.26	30.50	30.26	30.39	30.39	-1.39%	6,848
Dec 27, 2024	30.85	30.86	30.69	30.82	30.82	-3.01%	19,787
Dec 26, 2024	31.76	31.78	31.71	31.78	31.00	0.40%	3,923
Dec 24, 2024	31.50	31.65	31.49	31.65	30.88	0.68%	7,130
Dec 23, 2024	31.23	31.44	31.19	31.44	30.67	0.08%	5,657
Dec 20, 2024	31.11	31.51	31.11	31.41	30.65	1.19%	10,128
Dec 19, 2024	31.41	31.41	31.04	31.04	30.29	-0.35%	18,643
Dec 18, 2024	31.92	32.04	31.15	31.15	30.39	-2.56%	15,447
Dec 17, 2024	32.03	32.03	31.87	31.97	31.19	-0.25%	28,239
Dec 16, 2024	32.20	32.20	32.05	32.05	31.27	-0.53%	9,239
Dec 13, 2024	32.20	32.22	32.19	32.22	31.44	-0.79%	5,712
Dec 12, 2024	32.56	32.56	32.48	32.48	31.69	-0.01%	14,547
Dec 11, 2024	32.56	32.57	32.48	32.48	31.69	-0.25%	11,788
Dec 10, 2024	32.47	32.67	32.46	32.56	31.77	-0.18%	25,164
Dec 9, 2024	32.90	32.92	32.62	32.62	31.83	-0.56%	20,191
Dec 6, 2024	32.88	32.88	32.79	32.80	32.01	0.01%	8,622
Dec 5, 2024	32.86	32.91	32.79	32.80	32.00	-0.30%	13,371
Dec 4, 2024	32.92	32.92	32.74	32.90	32.10	-	10,698
Dec 3, 2024	33.06	33.06	32.90	32.90	32.10	-0.66%	13,988
Dec 2, 2024	33.08	33.14	33.08	33.12	32.31	-0.08%	9,055
Nov 29, 2024	33.10	33.21	33.09	33.15	32.34	-0.05%	2,777
Nov 27, 2024	33.25	33.25	33.14	33.16	32.25	0.13%	7,291
Nov 26, 2024	33.04	33.13	33.04	33.12	32.21	-0.30%	8,427
Nov 25, 2024	33.26	33.26	33.18	33.22	32.31	0.78%	8,536
Nov 22, 2024	32.91	32.96	32.91	32.96	32.06	1.29%	11,317
Nov 21, 2024	32.54	32.65	32.54	32.54	31.65	0.80%	9,684
Nov 20, 2024	32.07	32.28	32.07	32.28	31.40	0.30%	10,935
Nov 19, 2024	32.19	32.21	32.16	32.19	31.31	-0.48%	9,397
Nov 18, 2024	32.32	32.40	32.30	32.34	31.46	0.29%	10,309
Nov 15, 2024	32.26	32.28	32.24	32.25	31.37	-0.03%	16,060
Nov 14, 2024	32.56	32.58	32.26	32.26	31.38	-0.66%	12,449
Nov 13, 2024	32.49	32.49	32.43	32.48	31.59	0.45%	8,946
Nov 12, 2024	32.62	32.62	32.33	32.33	31.44	-0.67%	13,017
Nov 11, 2024	32.61	32.61	32.53	32.55	31.66	0.86%	5,006
Nov 8, 2024	32.27	32.35	32.27	32.27	31.39	0.37%	16,465
Nov 7, 2024	32.23	32.23	32.12	32.15	31.27	-0.61%	9,252
Nov 6, 2024	32.09	32.35	32.09	32.35	31.46	2.85%	14,527
Nov 5, 2024	31.41	31.45	31.36	31.45	30.59	0.51%	11,220
Nov 4, 2024	31.32	31.32	31.17	31.29	30.43	-0.32%	12,098
Nov 1, 2024	31.52	31.52	31.38	31.39	30.53	0.01%	9,196
Oct 31, 2024	31.57	31.57	31.39	31.39	30.53	-0.43%	10,717
Oct 30, 2024	31.51	31.54	31.51	31.52	30.66	-0.15%	3,936
Oct 29, 2024	31.67	31.68	31.57	31.57	30.71	-0.50%	9,823
Oct 28, 2024	31.76	31.78	31.73	31.73	30.86	0.57%	9,417
Oct 25, 2024	31.87	31.88	31.55	31.55	30.69	-0.66%	6,790
Oct 24, 2024	31.97	31.98	31.76	31.76	30.89	-1.37%	20,346
Oct 23, 2024	32.02	32.20	32.02	32.20	31.32	-0.03%	12,143
Oct 22, 2024	32.25	32.26	32.21	32.21	31.33	-0.22%	12,095
Oct 21, 2024	32.28	32.30	32.25	32.28	31.40	-0.77%	2,521
Oct 18, 2024	32.49	32.53	32.49	32.53	31.64	0.43%	7,719
Oct 17, 2024	32.48	32.48	32.37	32.39	31.50	-0.03%	10,107
Oct 16, 2024	32.15	32.41	32.15	32.40	31.51	0.93%	13,698
Oct 15, 2024	32.15	32.15	32.10	32.10	31.22	-0.06%	2,910
Oct 14, 2024	31.88	32.12	31.88	32.12	31.24	0.78%	10,126
Oct 11, 2024	31.92	31.92	31.85	31.87	31.00	1.30%	11,602
Oct 10, 2024	31.40	31.47	31.40	31.46	30.60	-0.51%	5,176
Oct 9, 2024	31.59	31.62	31.53	31.62	30.75	0.76%	4,676
Oct 8, 2024	31.41	31.44	31.38	31.38	30.52	0.07%	6,126
Oct 7, 2024	31.51	31.51	31.35	31.36	30.50	-0.61%	4,871
Oct 4, 2024	31.44	31.55	31.41	31.55	30.69	1.00%	6,813
Oct 3, 2024	31.22	31.24	31.22	31.24	30.38	-0.57%	3,055
Oct 2, 2024	31.34	31.42	31.34	31.42	30.56	-0.08%	6,207