BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	47.67	47.77	47.64	47.74	47.74	0.33%	2,975
Jul 9, 2026	47.49	47.62	47.42	47.59	47.59	0.44%	5,644
Jul 8, 2026	47.35	47.38	47.22	47.38	47.38	-0.16%	5,786
Jul 7, 2026	47.57	47.57	47.36	47.46	47.46	-0.26%	3,431
Jul 6, 2026	47.44	47.62	47.44	47.58	47.58	0.51%	5,825
Jul 2, 2026	47.54	47.54	47.19	47.34	47.34	-0.01%	20,666
Jul 1, 2026	47.35	47.48	47.34	47.34	47.34	-0.02%	5,967
Jun 30, 2026	47.27	47.45	47.25	47.35	47.35	0.40%	12,028
Jun 29, 2026	47.12	47.18	47.04	47.16	47.16	0.88%	4,162
Jun 26, 2026	46.91	46.98	46.75	46.75	46.75	-0.30%	4,243
Jun 25, 2026	46.79	47.03	46.79	46.89	46.89	0.09%	10,928
Jun 24, 2026	46.96	47.09	46.81	46.85	46.85	-0.04%	7,370
Jun 23, 2026	47.07	47.07	46.87	46.87	46.87	-0.88%	9,196
Jun 22, 2026	47.52	47.52	47.22	47.29	47.29	-0.26%	15,589
Jun 18, 2026	47.43	47.44	47.31	47.41	47.41	0.76%	2,900
Jun 17, 2026	47.39	47.45	47.01	47.05	47.05	-0.89%	5,594
Jun 16, 2026	47.53	47.53	47.41	47.47	47.47	-0.21%	6,092
Jun 15, 2026	47.60	47.60	47.56	47.57	47.57	1.09%	7,865
Jun 12, 2026	47.07	47.11	46.93	47.06	47.06	0.32%	3,765
Jun 11, 2026	46.40	46.92	46.40	46.91	46.91	1.23%	10,507
Jun 10, 2026	46.62	46.62	46.34	46.34	46.34	-1.08%	15,029
Jun 9, 2026	47.20	47.20	46.44	46.84	46.84	-0.20%	5,176
Jun 8, 2026	47.11	47.11	46.89	46.94	46.94	0.17%	4,850
Jun 5, 2026	47.48	47.48	46.80	46.86	46.86	-1.62%	91,310
Jun 4, 2026	47.53	47.65	47.53	47.63	47.63	0.33%	9,737
Jun 3, 2026	47.51	47.53	47.47	47.48	47.48	-0.32%	3,119
Jun 2, 2026	47.62	47.66	47.59	47.63	47.63	0.02%	266,257
Jun 1, 2026	47.58	47.67	47.52	47.62	47.62	0.06%	21,267
May 29, 2026	47.56	47.60	47.47	47.59	47.59	0.23%	20,742
May 28, 2026	47.35	47.50	47.32	47.48	47.48	0.29%	15,064
May 27, 2026	47.16	47.37	47.16	47.35	47.35	0.09%	249,336
May 26, 2026	47.27	47.36	47.26	47.30	47.30	0.28%	11,337
May 22, 2026	47.17	47.20	47.11	47.17	47.17	0.19%	15,604
May 21, 2026	46.92	47.10	46.81	47.08	47.08	0.29%	27,736
May 20, 2026	46.75	46.99	46.73	46.95	46.95	0.63%	28,267
May 19, 2026	46.73	46.83	46.62	46.65	46.65	-0.43%	729,884
May 18, 2026	46.91	46.93	46.69	46.85	46.85	-0.02%	35,578
May 15, 2026	46.90	47.00	46.85	46.86	46.86	-0.66%	32,193
May 14, 2026	47.01	47.19	47.01	47.17	47.17	0.45%	19,903
May 13, 2026	46.83	47.00	46.83	46.96	46.96	0.34%	32,279
May 12, 2026	46.83	46.83	46.60	46.80	46.80	-0.11%	42,240
May 11, 2026	46.88	46.92	46.83	46.85	46.85	0.04%	20,665
May 8, 2026	46.77	46.83	46.74	46.83	46.83	0.47%	17,021
May 7, 2026	46.74	46.76	46.56	46.61	46.61	-0.21%	76,439
May 6, 2026	46.54	46.73	46.48	46.71	46.71	0.84%	64,954
May 5, 2026	46.14	46.38	46.14	46.32	46.32	0.50%	55,932
May 4, 2026	46.21	46.24	46.00	46.09	46.09	-0.24%	54,266
May 1, 2026	46.39	46.42	46.19	46.20	46.20	0.04%	548,771
Apr 30, 2026	46.18	46.20	46.12	46.18	46.18	-0.02%	149,180
Apr 29, 2026	46.21	46.21	46.13	46.19	46.19	0.02%	47,660