BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.34	35.47	35.30	35.45	-	0.70%	773
May 28, 2026	35.20	35.24	35.20	35.20	35.20	0.42%	11,759
May 27, 2026	35.35	35.35	35.18	35.18	35.05	-0.49%	3,600
May 26, 2026	35.28	35.41	35.28	35.36	35.23	0.33%	5,342
May 22, 2026	35.21	35.29	35.19	35.24	35.11	0.86%	8,809
May 21, 2026	34.66	34.94	34.66	34.94	34.81	0.49%	5,238
May 20, 2026	34.55	34.80	34.54	34.77	34.64	0.90%	5,682
May 19, 2026	34.56	34.64	34.46	34.46	34.33	-0.72%	5,139
May 18, 2026	34.65	34.71	34.58	34.71	34.58	0.46%	5,037
May 15, 2026	34.61	34.61	34.55	34.55	34.42	-0.23%	12,624
May 14, 2026	34.67	34.67	34.63	34.63	34.50	0.70%	5,777
May 13, 2026	34.40	34.52	34.39	34.39	34.26	-0.58%	3,819
May 12, 2026	34.41	34.63	34.41	34.59	34.46	-0.12%	10,646
May 11, 2026	34.72	34.80	34.61	34.63	34.50	0.20%	3,050
May 8, 2026	34.65	34.65	34.56	34.56	34.43	-0.03%	4,908
May 7, 2026	34.82	34.82	34.56	34.57	34.44	-0.68%	12,539
May 6, 2026	34.76	34.82	34.71	34.81	34.68	1.00%	24,884
May 5, 2026	34.25	34.58	34.25	34.46	34.34	0.79%	13,902
May 4, 2026	34.36	34.42	34.17	34.19	34.07	-1.05%	7,486
May 1, 2026	34.63	34.68	34.55	34.56	34.43	-0.32%	11,031
Apr 30, 2026	34.52	34.66	34.46	34.66	34.54	1.68%	11,437
Apr 29, 2026	34.09	34.10	34.01	34.09	33.97	-0.14%	4,556
Apr 28, 2026	34.26	34.26	34.13	34.14	34.01	-0.47%	16,981
Apr 27, 2026	34.33	34.34	34.28	34.30	34.18	0.08%	5,148
Apr 24, 2026	34.26	34.31	34.25	34.27	34.15	-0.13%	3,275
Apr 23, 2026	34.39	34.43	34.07	34.32	34.19	-0.44%	5,373
Apr 22, 2026	34.65	34.65	34.43	34.47	34.34	-0.02%	4,877
Apr 21, 2026	34.73	34.73	34.48	34.48	34.35	-0.35%	5,843
Apr 20, 2026	34.59	34.62	34.56	34.60	34.47	0.26%	10,255
Apr 17, 2026	34.47	34.67	34.47	34.51	34.38	1.05%	10,187
Apr 16, 2026	34.16	34.16	34.07	34.15	34.03	0.45%	12,070
Apr 15, 2026	33.95	34.07	33.95	34.00	33.88	1.09%	4,566
Apr 14, 2026	33.68	33.86	33.64	33.64	33.51	-	10,218
Apr 13, 2026	33.35	33.63	33.35	33.63	33.51	0.97%	6,158
Apr 10, 2026	33.35	33.35	33.31	33.31	33.19	-0.65%	7,603
Apr 9, 2026	33.30	33.58	33.30	33.53	33.41	0.09%	15,945
Apr 8, 2026	33.46	33.50	33.32	33.50	33.38	2.26%	16,019
Apr 7, 2026	32.63	32.80	32.62	32.76	32.64	-0.16%	8,192
Apr 6, 2026	32.84	32.84	32.77	32.81	32.69	0.35%	7,807
Apr 2, 2026	32.38	32.70	32.38	32.70	32.58	0.27%	7,416
Apr 1, 2026	32.70	32.70	32.61	32.61	32.49	0.32%	13,151
Mar 31, 2026	32.22	32.55	32.08	32.51	32.39	2.12%	12,542
Mar 30, 2026	31.97	32.12	31.76	31.83	31.71	-0.03%	7,722
Mar 27, 2026	31.87	31.87	31.84	31.84	31.72	-1.70%	3,970
Mar 26, 2026	32.57	32.62	32.39	32.39	32.27	-0.58%	5,505
Mar 25, 2026	32.49	32.62	32.49	32.58	32.46	1.05%	5,364
Mar 24, 2026	32.22	32.36	32.20	32.24	32.12	0.09%	7,299
Mar 23, 2026	32.42	32.43	32.20	32.21	32.09	0.72%	10,071
Mar 20, 2026	32.25	32.25	31.86	31.98	31.86	-0.70%	20,619
Mar 19, 2026	32.06	32.32	32.02	32.21	32.09	0.11%	3,397