BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.20	32.51	32.20	32.47	32.47	0.68%	9,366
Oct 30, 2025	32.42	32.48	32.25	32.25	32.25	-0.09%	10,063
Oct 29, 2025	32.86	32.86	32.27	32.28	32.28	-1.50%	20,910
Oct 28, 2025	32.98	33.07	32.77	32.77	32.77	-0.94%	11,984
Oct 27, 2025	33.08	33.16	33.03	33.08	33.08	0.52%	6,350
Oct 24, 2025	32.99	33.03	32.91	32.91	32.91	0.55%	13,560
Oct 23, 2025	32.72	32.79	32.63	32.73	32.73	0.49%	7,097
Oct 22, 2025	32.67	32.67	32.53	32.57	32.57	-0.56%	13,706
Oct 21, 2025	32.58	32.78	32.58	32.76	32.76	0.57%	11,924
Oct 20, 2025	32.42	32.61	32.42	32.57	32.57	1.05%	14,957
Oct 17, 2025	32.08	32.28	32.08	32.23	32.23	0.92%	32,181
Oct 16, 2025	32.41	32.41	31.86	31.94	31.94	-1.10%	24,553
Oct 15, 2025	32.34	32.34	32.27	32.29	32.29	0.45%	10,223
Oct 14, 2025	31.91	32.31	31.91	32.15	32.15	0.24%	7,465
Oct 13, 2025	32.07	32.10	31.99	32.07	32.07	0.72%	10,327
Oct 10, 2025	32.57	32.62	31.84	31.84	31.84	-2.48%	9,954
Oct 9, 2025	32.88	32.89	32.58	32.65	32.65	-0.67%	11,267
Oct 8, 2025	32.73	32.88	32.73	32.87	32.87	0.89%	10,263
Oct 7, 2025	32.57	32.59	32.47	32.58	32.58	0.03%	22,773
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