BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	43.61	43.66	43.59	43.66	43.66	0.02%	1,796
Sep 16, 2025	43.61	43.65	43.61	43.65	43.65	-0.06%	1,075
Sep 15, 2025	43.64	43.68	43.64	43.68	43.68	0.08%	616
Sep 12, 2025	43.63	43.64	43.60	43.64	43.64	-0.01%	427
Sep 11, 2025	43.63	43.65	43.59	43.65	43.65	0.28%	884
Sep 10, 2025	43.58	43.58	43.45	43.53	43.53	0.12%	15,409
Sep 9, 2025	43.43	43.48	43.43	43.48	43.48	0.08%	366
Sep 8, 2025	43.43	43.47	43.39	43.44	43.44	0.13%	1,982
Sep 5, 2025	43.44	43.45	43.32	43.38	43.38	-0.05%	1,029
Sep 4, 2025	43.26	43.41	43.26	43.41	43.41	0.47%	2,954
Sep 3, 2025	43.18	43.28	43.15	43.21	43.21	0.12%	7,770
Sep 2, 2025	43.03	43.15	43.03	43.15	43.15	-0.25%	725
Aug 29, 2025	43.23	43.26	43.23	43.26	43.26	-0.22%	396
Aug 28, 2025	43.28	43.36	43.28	43.36	43.36	0.13%	5,559
Aug 27, 2025	43.23	43.33	43.22	43.30	43.30	0.10%	1,959
Aug 26, 2025	43.16	43.26	43.15	43.26	43.26	0.14%	2,779
Aug 25, 2025	43.19	43.25	43.19	43.20	43.20	-0.11%	1,622
Aug 22, 2025	42.97	43.26	42.97	43.25	43.25	0.64%	6,135
Aug 21, 2025	42.95	42.97	42.92	42.97	42.97	-0.13%	35,697
Aug 20, 2025	43.00	43.03	43.00	43.03	43.03	-0.07%	280
Aug 19, 2025	43.13	43.14	43.00	43.06	43.06	-0.25%	2,415
Aug 18, 2025	43.11	43.17	43.11	43.17	43.17	0.08%	827
Aug 15, 2025	43.12	43.14	43.12	43.13	43.13	-0.14%	1,351
Aug 14, 2025	43.14	43.19	43.09	43.19	43.19	-	1,290
Aug 13, 2025	43.12	43.21	43.12	43.19	43.19	0.14%	3,847
Aug 12, 2025	43.13	43.13	43.13	43.13	43.13	0.48%	454
Aug 11, 2025	42.94	42.95	42.92	42.92	42.92	-0.04%	603
Aug 8, 2025	42.92	42.94	42.92	42.94	42.94	0.37%	786
Aug 7, 2025	42.78	42.78	42.78	42.78	42.78	-0.12%	221
Aug 6, 2025	42.67	42.83	42.67	42.83	42.83	0.35%	3,677
Aug 5, 2025	42.67	42.75	42.64	42.68	42.68	-0.24%	5,521
Aug 4, 2025	42.71	42.79	42.71	42.79	42.79	0.78%	1,455
Aug 1, 2025	42.46	42.48	42.45	42.45	42.45	-0.63%	735
Jul 31, 2025	42.96	42.96	42.72	42.72	42.72	-0.09%	2,864
Jul 30, 2025	42.80	42.85	42.72	42.76	42.76	-0.12%	3,006
Jul 29, 2025	42.87	42.89	42.78	42.81	42.81	-0.16%	3,481
Jul 28, 2025	42.86	42.88	42.85	42.88	42.88	0.05%	547
Jul 25, 2025	42.78	42.86	42.78	42.86	42.86	0.21%	966
Jul 24, 2025	42.76	42.77	42.74	42.77	42.77	0.04%	2,426
Jul 23, 2025	42.60	42.76	42.60	42.76	42.76	0.34%	2,860
Jul 22, 2025	42.55	42.61	42.47	42.61	42.61	0.04%	1,928
Jul 21, 2025	42.61	42.66	42.58	42.59	42.59	0.12%	2,685
Jul 18, 2025	42.51	42.54	42.51	42.54	42.54	0.02%	2,974
Jul 17, 2025	42.45	42.53	42.42	42.53	42.53	0.25%	3,178
Jul 16, 2025	42.32	42.43	42.30	42.43	42.43	0.18%	2,367
Jul 15, 2025	42.52	42.52	42.35	42.35	42.35	-0.21%	10,394
Jul 14, 2025	42.44	42.45	42.44	42.44	42.44	0.06%	1,136
Jul 11, 2025	42.41	42.41	42.41	42.41	42.41	-0.02%	279
Jul 10, 2025	42.43	42.45	42.42	42.42	42.42	0.02%	18,150
Jul 9, 2025	42.34	42.41	42.28	42.41	42.41	0.33%	4,646