BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.06	38.12	38.05	38.05	38.05	-0.46%	36,342
Sep 3, 2026	38.05	38.29	38.05	38.23	38.23	0.66%	48,507
Sep 2, 2026	37.81	38.05	37.81	37.98	37.98	0.66%	10,131
Sep 1, 2026	37.92	37.94	37.71	37.73	37.73	-0.86%	10,062
Aug 31, 2026	38.04	38.10	38.04	38.06	38.06	-0.50%	17,525
Aug 28, 2026	38.18	38.36	38.18	38.25	38.25	0.07%	64,819
Aug 27, 2026	38.39	38.41	38.32	38.33	38.22	-0.59%	77,898
Aug 26, 2026	38.57	38.62	38.52	38.56	38.45	0.10%	26,213
Aug 25, 2026	38.30	38.52	38.30	38.52	38.41	0.44%	27,526
Aug 24, 2026	38.29	38.35	38.29	38.35	38.25	0.34%	9,408
Aug 21, 2026	38.24	38.25	38.20	38.22	38.12	0.67%	24,381
Aug 20, 2026	38.17	38.24	37.97	37.97	37.86	-0.63%	6,266
Aug 19, 2026	38.31	38.31	38.21	38.21	38.10	0.17%	14,684
Aug 18, 2026	38.21	38.28	38.15	38.15	38.04	-0.03%	16,951
Aug 17, 2026	38.36	38.38	38.16	38.16	38.05	-0.50%	13,990
Aug 14, 2026	38.30	38.41	38.30	38.35	38.24	0.14%	11,962
Aug 13, 2026	38.22	38.31	38.15	38.30	38.19	0.35%	2,744
Aug 12, 2026	38.07	38.22	38.07	38.16	38.06	0.22%	14,053
Aug 11, 2026	38.10	38.14	38.08	38.08	37.98	0.06%	4,567
Aug 10, 2026	38.00	38.06	38.00	38.06	37.95	0.66%	5,252
Aug 7, 2026	37.71	37.82	37.71	37.81	37.71	0.72%	6,745
Aug 6, 2026	37.55	37.56	37.49	37.54	37.44	-0.03%	9,634
Aug 5, 2026	37.74	37.77	37.55	37.55	37.45	-0.45%	9,904
Aug 4, 2026	37.18	37.75	37.18	37.72	37.62	1.34%	63,426
Aug 3, 2026	37.01	37.22	37.01	37.22	37.12	0.92%	38,125
Jul 31, 2026	36.85	36.92	36.85	36.88	36.78	0.55%	34,801
Jul 30, 2026	36.50	36.70	36.50	36.68	36.58	1.35%	8,244
Jul 29, 2026	36.51	36.51	36.19	36.19	36.09	-1.15%	4,629
Jul 28, 2026	36.50	36.62	36.50	36.61	36.51	0.86%	15,719
Jul 27, 2026	36.30	36.37	36.24	36.30	36.20	0.63%	7,273
Jul 24, 2026	35.99	36.15	35.99	36.07	35.97	0.36%	9,537
Jul 23, 2026	35.96	35.96	35.87	35.94	35.84	-0.48%	6,986
Jul 22, 2026	36.21	36.23	36.07	36.12	36.02	0.17%	18,544
Jul 21, 2026	35.99	36.07	35.99	36.05	35.95	0.59%	11,068
Jul 20, 2026	35.93	36.01	35.84	35.84	35.74	-0.39%	16,773
Jul 17, 2026	35.96	36.17	35.96	35.98	35.88	-0.44%	9,071
Jul 16, 2026	36.14	36.14	36.04	36.14	36.04	0.54%	10,847
Jul 15, 2026	35.93	35.95	35.91	35.95	35.85	0.10%	12,666
Jul 14, 2026	36.14	36.14	35.87	35.91	35.81	-0.37%	11,541
Jul 13, 2026	36.00	36.04	35.95	36.04	35.94	0.12%	5,374
Jul 10, 2026	35.92	36.01	35.92	36.00	35.90	0.48%	6,645
Jul 9, 2026	35.67	35.85	35.67	35.83	35.73	1.24%	9,419
Jul 8, 2026	35.59	35.59	35.36	35.39	35.29	-1.01%	21,444
Jul 7, 2026	35.91	35.91	35.75	35.75	35.65	-	18,511
Jul 6, 2026	35.69	35.75	35.61	35.75	35.65	0.61%	38,126
Jul 2, 2026	35.54	35.54	35.41	35.53	35.44	0.38%	5,152
Jul 1, 2026	35.31	35.49	35.31	35.40	35.30	0.67%	14,239
Jun 30, 2026	35.33	35.33	35.16	35.17	35.07	-0.86%	10,708
Jun 29, 2026	35.45	35.56	35.42	35.47	35.37	0.31%	13,127
Jun 26, 2026	35.27	35.52	35.27	35.36	35.26	-0.04%	28,693