BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	32.83	32.83	32.57	32.57	32.57	0.71%	9,426
Oct 3, 2025	32.40	32.42	32.34	32.34	32.34	0.28%	6,047
Oct 2, 2025	32.31	32.31	32.18	32.25	32.25	-0.17%	7,819
Oct 1, 2025	32.20	32.31	32.15	32.31	32.31	1.11%	4,392
Sep 30, 2025	31.72	31.97	31.70	31.95	31.95	0.57%	9,400
Sep 29, 2025	31.76	31.80	31.72	31.77	31.77	0.30%	9,279
Sep 26, 2025	31.66	31.67	31.66	31.67	31.67	0.87%	25,962
Sep 25, 2025	31.50	31.50	31.37	31.40	31.40	-0.82%	33,401
Sep 24, 2025	31.69	31.69	31.58	31.66	31.66	0.12%	20,825
Sep 23, 2025	31.83	31.83	31.58	31.62	31.62	0.09%	7,123
Sep 22, 2025	31.64	31.66	31.59	31.59	31.59	-0.19%	11,118
Sep 19, 2025	31.71	31.73	31.61	31.65	31.65	-0.60%	25,284
Sep 18, 2025	31.95	31.95	31.80	31.84	31.84	0.16%	14,712
Sep 17, 2025	31.95	31.99	31.65	31.79	31.79	0.44%	20,406
Sep 16, 2025	31.62	31.73	31.54	31.65	31.65	0.16%	9,952
Sep 15, 2025	31.68	31.68	31.58	31.60	31.60	-0.54%	15,973
Sep 12, 2025	31.89	31.89	31.76	31.77	31.77	-1.03%	59,050
Sep 11, 2025	31.98	32.11	31.98	32.10	32.10	1.29%	21,728
Sep 10, 2025	31.89	31.89	31.67	31.69	31.69	-0.28%	19,096
Sep 9, 2025	31.84	31.84	31.71	31.78	31.78	-0.19%	21,003
Sep 8, 2025	31.66	31.84	31.63	31.84	31.84	-0.16%	6,787
Sep 5, 2025	32.23	32.23	31.82	31.89	31.89	-0.50%	156,065
Sep 4, 2025	31.84	32.09	31.84	32.05	32.05	0.16%	23,570
Sep 3, 2025	32.04	32.05	31.88	32.00	32.00	-0.40%	61,771
Sep 2, 2025	32.12	32.13	31.98	32.13	32.13	-0.80%	11,912
Aug 29, 2025	32.36	32.41	32.36	32.39	32.39	-0.46%	10,661
Aug 28, 2025	32.51	32.56	32.46	32.54	32.44	-0.34%	7,884
Aug 27, 2025	32.44	32.67	32.44	32.65	32.55	0.46%	24,286
Aug 26, 2025	32.56	32.56	32.45	32.50	32.40	-	12,089
Aug 25, 2025	32.54	32.58	32.50	32.50	32.40	-0.80%	8,703
Aug 22, 2025	32.71	32.78	32.71	32.76	32.66	1.68%	7,123
Aug 21, 2025	32.28	32.29	32.17	32.22	32.12	-0.25%	22,752
Aug 20, 2025	32.42	32.42	32.27	32.30	32.20	-0.31%	9,414
Aug 19, 2025	32.49	32.49	32.35	32.40	32.30	-	22,701
Aug 18, 2025	32.43	32.45	32.36	32.40	32.30	0.03%	16,133
Aug 15, 2025	32.45	32.45	32.32	32.39	32.29	0.13%	5,647
Aug 14, 2025	32.26	32.37	32.20	32.35	32.25	-0.37%	137,769
Aug 13, 2025	32.32	32.49	32.18	32.47	32.37	1.72%	16,097
Aug 12, 2025	31.62	31.92	31.62	31.92	31.82	1.53%	11,048
Aug 11, 2025	31.61	31.63	31.41	31.44	31.34	-0.47%	19,540
Aug 8, 2025	31.51	31.66	31.51	31.59	31.49	0.48%	5,612
Aug 7, 2025	31.53	31.56	31.40	31.44	31.34	0.26%	10,471
Aug 6, 2025	31.45	31.50	31.36	31.36	31.26	-0.67%	15,593
Aug 5, 2025	31.49	31.66	31.49	31.57	31.47	-0.03%	28,859
Aug 4, 2025	31.46	31.63	31.46	31.58	31.48	0.77%	16,899
Aug 1, 2025	31.22	31.41	31.22	31.34	31.24	-0.71%	147,506
Jul 31, 2025	32.09	32.09	31.57	31.57	31.46	-1.85%	16,131
Jul 30, 2025	32.34	32.42	32.08	32.16	32.06	-0.84%	23,470
Jul 29, 2025	32.49	32.50	32.42	32.43	32.33	-0.19%	24,907
Jul 28, 2025	32.58	32.58	32.47	32.50	32.39	0.08%	28,264