BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.50	31.65	31.49	31.65	31.65	0.68%	7,130
Dec 23, 2024	31.23	31.44	31.19	31.44	31.44	0.08%	5,657
Dec 20, 2024	31.11	31.51	31.11	31.41	31.41	1.19%	10,128
Dec 19, 2024	31.41	31.41	31.04	31.04	31.04	-0.35%	18,643
Dec 18, 2024	31.92	32.04	31.15	31.15	31.15	-2.56%	15,447
Dec 17, 2024	32.03	32.03	31.87	31.97	31.97	-0.25%	28,239
Dec 16, 2024	32.20	32.20	32.05	32.05	32.05	-0.53%	9,239
Dec 13, 2024	32.20	32.22	32.19	32.22	32.22	-0.79%	5,712
Dec 12, 2024	32.56	32.56	32.48	32.48	32.48	-0.01%	14,547
Dec 11, 2024	32.56	32.57	32.48	32.48	32.48	-0.25%	11,788
Dec 10, 2024	32.47	32.67	32.46	32.56	32.56	-0.18%	25,164
Dec 9, 2024	32.90	32.92	32.62	32.62	32.62	-0.56%	20,191
Dec 6, 2024	32.88	32.88	32.79	32.80	32.80	0.01%	8,622
Dec 5, 2024	32.86	32.91	32.79	32.80	32.80	-0.30%	13,371
Dec 4, 2024	32.92	32.92	32.74	32.90	32.90	-	10,698
Dec 3, 2024	33.06	33.06	32.90	32.90	32.90	-0.66%	13,988
Dec 2, 2024	33.08	33.14	33.08	33.12	33.12	-0.08%	9,055
Nov 29, 2024	33.10	33.21	33.09	33.15	33.15	-0.05%	2,777
Nov 27, 2024	33.25	33.25	33.14	33.16	33.06	0.13%	7,291
Nov 26, 2024	33.04	33.13	33.04	33.12	33.01	-0.30%	8,427
Nov 25, 2024	33.26	33.26	33.18	33.22	33.11	0.78%	8,536
Nov 22, 2024	32.91	32.96	32.91	32.96	32.86	1.29%	11,317
Nov 21, 2024	32.54	32.65	32.54	32.54	32.44	0.80%	9,684
Nov 20, 2024	32.07	32.28	32.07	32.28	32.18	0.30%	10,935
Nov 19, 2024	32.19	32.21	32.16	32.19	32.09	-0.48%	9,397
Nov 18, 2024	32.32	32.40	32.30	32.34	32.24	0.29%	10,309
Nov 15, 2024	32.26	32.28	32.24	32.25	32.15	-0.03%	16,060
Nov 14, 2024	32.56	32.58	32.26	32.26	32.16	-0.66%	12,449
Nov 13, 2024	32.49	32.49	32.43	32.48	32.37	0.45%	8,946
Nov 12, 2024	32.62	32.62	32.33	32.33	32.23	-0.67%	13,017
Nov 11, 2024	32.61	32.61	32.53	32.55	32.44	0.86%	5,006
Nov 8, 2024	32.27	32.35	32.27	32.27	32.17	0.37%	16,465
Nov 7, 2024	32.23	32.23	32.12	32.15	32.05	-0.61%	9,252
Nov 6, 2024	32.09	32.35	32.09	32.35	32.24	2.85%	14,527
Nov 5, 2024	31.41	31.45	31.36	31.45	31.35	0.51%	11,220
Nov 4, 2024	31.32	31.32	31.17	31.29	31.19	-0.32%	12,098
Nov 1, 2024	31.52	31.52	31.38	31.39	31.29	0.01%	9,196
Oct 31, 2024	31.57	31.57	31.39	31.39	31.29	-0.43%	10,717
Oct 30, 2024	31.51	31.54	31.51	31.52	31.43	-0.15%	3,936
Oct 29, 2024	31.67	31.68	31.57	31.57	31.47	-0.50%	9,823
Oct 28, 2024	31.76	31.78	31.73	31.73	31.63	0.57%	9,417
Oct 25, 2024	31.87	31.88	31.55	31.55	31.45	-0.66%	6,790
Oct 24, 2024	31.97	31.98	31.76	31.76	31.66	-1.37%	20,346
Oct 23, 2024	32.02	32.20	32.02	32.20	32.10	-0.03%	12,143
Oct 22, 2024	32.25	32.26	32.21	32.21	32.11	-0.22%	12,095
Oct 21, 2024	32.28	32.30	32.25	32.28	32.18	-0.77%	2,521
Oct 18, 2024	32.49	32.53	32.49	32.53	32.43	0.43%	7,719
Oct 17, 2024	32.48	32.48	32.37	32.39	32.29	-0.03%	10,107
Oct 16, 2024	32.15	32.41	32.15	32.40	32.30	0.93%	13,698
Oct 15, 2024	32.15	32.15	32.10	32.10	32.00	-0.06%	2,910
Oct 14, 2024	31.88	32.12	31.88	32.12	32.02	0.78%	10,126
Oct 11, 2024	31.92	31.92	31.85	31.87	31.77	1.30%	11,602
Oct 10, 2024	31.40	31.47	31.40	31.46	31.36	-0.51%	5,176
Oct 9, 2024	31.59	31.62	31.53	31.62	31.52	0.76%	4,676
Oct 8, 2024	31.41	31.44	31.38	31.38	31.28	0.07%	6,126
Oct 7, 2024	31.51	31.51	31.35	31.36	31.26	-0.61%	4,871
Oct 4, 2024	31.44	31.55	31.41	31.55	31.45	1.00%	6,813
Oct 3, 2024	31.22	31.24	31.22	31.24	31.14	-0.57%	3,055
Oct 2, 2024	31.34	31.42	31.34	31.42	31.32	-0.08%	6,207
Oct 1, 2024	31.52	31.52	31.44	31.44	31.34	-0.44%	24,681
Sep 30, 2024	31.49	31.58	31.49	31.58	31.48	0.13%	2,280
Sep 27, 2024	31.65	31.65	31.54	31.54	31.44	0.39%	8,565
Sep 26, 2024	31.34	31.42	31.34	31.42	31.32	0.79%	3,641
Sep 25, 2024	31.20	31.21	31.15	31.17	31.07	-0.51%	9,609
Sep 24, 2024	31.28	31.33	31.28	31.33	31.23	0.20%	5,416
Sep 23, 2024	31.22	31.27	31.21	31.27	31.17	0.46%	5,233
Sep 20, 2024	31.03	31.13	31.03	31.13	31.03	-0.03%	2,940
Sep 19, 2024	31.04	31.20	31.04	31.13	31.03	0.90%	8,135
Sep 18, 2024	31.01	31.03	30.83	30.86	30.76	-0.17%	6,091
Sep 17, 2024	30.82	30.91	30.81	30.91	30.81	-0.03%	3,524
Sep 16, 2024	30.84	30.92	30.84	30.92	30.82	0.75%	4,913
Sep 13, 2024	30.63	30.76	30.63	30.69	30.59	0.53%	13,457
Sep 12, 2024	30.48	30.56	30.48	30.53	30.43	0.59%	12,439
Sep 11, 2024	30.28	30.39	30.28	30.35	30.25	0.01%	11,328
Sep 10, 2024	30.14	30.35	30.14	30.35	30.25	-0.34%	5,773
Sep 9, 2024	30.37	30.50	30.37	30.45	30.35	1.10%	14,925
Sep 6, 2024	30.54	30.54	30.09	30.12	30.03	-1.28%	5,314
Sep 5, 2024	30.70	30.70	30.50	30.51	30.41	-1.07%	5,030
Sep 4, 2024	30.78	30.84	30.76	30.84	30.74	0.07%	7,626
Sep 3, 2024	31.01	31.02	30.82	30.82	30.72	-1.27%	3,528
Aug 30, 2024	30.95	31.22	30.95	31.22	31.12	0.39%	9,669
Aug 29, 2024	30.94	31.15	30.94	31.09	30.90	0.47%	3,835
Aug 28, 2024	30.80	30.95	30.79	30.95	30.75	-0.33%	19,789
Aug 27, 2024	31.02	31.07	31.02	31.05	30.86	0.10%	5,710
Aug 26, 2024	31.02	31.04	31.02	31.02	30.83	0.42%	2,440
Aug 23, 2024	30.78	30.93	30.78	30.89	30.70	0.98%	7,024
Aug 22, 2024	30.57	30.62	30.57	30.59	30.40	-0.07%	12,317
Aug 21, 2024	30.59	30.63	30.58	30.61	30.42	0.10%	6,074
Aug 20, 2024	30.56	30.61	30.55	30.58	30.39	-0.26%	11,985
Aug 19, 2024	30.57	30.71	30.57	30.66	30.47	0.53%	22,415
Aug 16, 2024	30.51	30.51	30.48	30.50	30.31	0.72%	5,986
Aug 15, 2024	30.19	30.35	30.19	30.28	30.09	1.03%	15,033
Aug 14, 2024	29.89	30.05	29.89	29.97	29.78	0.13%	19,416
Aug 13, 2024	29.86	29.93	29.85	29.93	29.74	1.65%	11,417
Aug 12, 2024	29.45	29.45	29.44	29.45	29.26	-0.63%	4,840
Aug 9, 2024	29.59	29.64	29.59	29.63	29.45	0.23%	4,792
Aug 8, 2024	29.57	29.61	29.54	29.56	29.38	1.42%	6,068
Aug 7, 2024	29.33	29.33	29.15	29.15	28.97	-0.62%	6,730
Aug 6, 2024	29.13	29.55	29.13	29.33	29.15	1.06%	6,986
Aug 5, 2024	29.22	29.22	28.99	29.02	28.84	-2.41%	4,888