BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.29	41.29	41.08	41.10	41.10	-0.48%	1,275
Feb 20, 2025	41.28	41.31	41.25	41.30	41.30	-0.14%	2,396
Feb 19, 2025	41.29	41.36	41.28	41.36	41.36	0.13%	4,053
Feb 18, 2025	41.29	41.31	41.24	41.31	41.31	0.12%	13,064
Feb 14, 2025	41.24	41.26	41.24	41.26	41.26	0.05%	517
Feb 13, 2025	41.15	41.24	41.15	41.24	41.24	0.31%	3,026
Feb 12, 2025	41.01	41.12	41.00	41.12	41.12	0.01%	8,764
Feb 11, 2025	41.09	41.12	41.08	41.11	41.11	0.01%	2,298
Feb 10, 2025	41.10	41.11	41.07	41.11	41.11	0.16%	8,085
Feb 7, 2025	41.12	41.12	40.98	41.04	41.04	-0.18%	3,745
Feb 6, 2025	41.06	41.12	41.06	41.12	41.12	0.21%	4,108
Feb 5, 2025	40.94	41.07	40.94	41.03	41.03	0.10%	7,734
Feb 4, 2025	40.92	40.99	40.91	40.99	40.99	0.22%	3,902
Feb 3, 2025	40.66	40.97	40.63	40.90	40.90	-0.16%	4,163
Jan 31, 2025	41.11	41.13	40.96	40.96	40.96	-0.20%	4,317
Jan 30, 2025	41.04	41.04	40.96	41.04	41.04	0.16%	7,967
Jan 29, 2025	40.95	40.98	40.89	40.98	40.98	0.04%	25,152
Jan 28, 2025	40.92	40.96	40.92	40.96	40.96	0.29%	2,776
Jan 27, 2025	40.56	40.85	40.56	40.84	40.84	-0.54%	4,791
Jan 24, 2025	41.04	41.06	41.04	41.06	41.06	0.03%	209
Jan 23, 2025	41.03	41.06	41.01	41.05	41.05	0.06%	2,115
Jan 22, 2025	41.04	41.04	41.00	41.03	41.03	0.21%	1,280
Jan 21, 2025	40.86	40.94	40.86	40.94	40.94	0.32%	1,456
Jan 17, 2025	40.75	40.83	40.75	40.81	40.81	0.39%	3,835
Jan 16, 2025	40.62	40.68	40.61	40.65	40.65	-0.08%	3,552
Jan 15, 2025	40.58	40.68	40.58	40.68	40.68	0.98%	1,180
Jan 14, 2025	40.28	40.31	40.21	40.29	40.29	0.10%	2,823
Jan 13, 2025	40.03	40.24	40.03	40.24	40.24	0.10%	2,192
Jan 10, 2025	40.31	40.31	40.17	40.20	40.20	-0.76%	2,038
Jan 8, 2025	40.40	40.53	40.34	40.51	40.51	0.19%	12,395
Jan 7, 2025	40.71	40.71	40.40	40.43	40.43	-0.48%	1,133
Jan 6, 2025	40.64	40.76	40.58	40.63	40.63	0.21%	3,081
Jan 3, 2025	40.43	40.55	40.43	40.55	40.55	0.59%	633
Jan 2, 2025	40.35	40.44	40.15	40.31	40.31	-0.02%	27,590
Dec 31, 2024	40.47	40.47	40.32	40.32	40.32	-0.24%	523
Dec 30, 2024	40.30	40.47	40.25	40.42	40.42	-0.24%	8,947
Dec 27, 2024	40.55	40.55	40.42	40.52	40.52	-0.40%	3,700
Dec 26, 2024	40.64	40.68	40.64	40.68	40.68	0.05%	2,253
Dec 24, 2024	40.54	40.66	40.54	40.66	40.66	0.48%	368
Dec 23, 2024	40.36	40.46	40.27	40.46	40.46	0.44%	5,506
Dec 20, 2024	39.99	40.40	39.99	40.29	40.29	0.57%	5,473
Dec 19, 2024	40.23	40.73	40.06	40.06	40.06	-0.16%	9,719
Dec 18, 2024	40.57	40.67	40.12	40.12	40.12	-1.18%	25,623
Dec 17, 2024	40.57	40.60	40.54	40.60	40.60	-0.13%	3,025
Dec 16, 2024	40.61	40.66	40.61	40.65	40.65	0.09%	1,268
Dec 13, 2024	40.67	40.69	40.55	40.62	40.62	0.03%	10,524
Dec 12, 2024	40.60	40.65	40.56	40.61	40.61	-0.11%	8,404
Dec 11, 2024	40.56	40.66	40.56	40.65	40.65	0.23%	996
Dec 10, 2024	40.55	40.56	40.51	40.56	40.56	0.01%	4,413
Dec 9, 2024	40.61	40.61	40.55	40.55	40.55	-0.25%	2,648
Dec 6, 2024	40.63	40.65	40.59	40.65	40.65	0.10%	3,266
Dec 5, 2024	40.57	40.63	40.57	40.61	40.61	-0.05%	7,035
Dec 4, 2024	40.58	40.63	40.58	40.63	40.63	0.12%	657
Dec 3, 2024	40.53	40.59	40.51	40.58	40.58	0.02%	6,381
Dec 2, 2024	40.51	40.58	40.51	40.58	40.58	0.07%	2,503
Nov 29, 2024	40.55	40.55	40.55	40.55	40.55	0.25%	83
Nov 27, 2024	40.42	40.44	40.42	40.44	40.44	-0.07%	269
Nov 26, 2024	40.38	40.47	40.38	40.47	40.47	0.21%	1,113
Nov 25, 2024	40.37	40.39	40.32	40.39	40.39	0.18%	2,507
Nov 22, 2024	40.24	40.31	40.24	40.31	40.31	0.23%	2,751
Nov 21, 2024	40.05	40.22	40.05	40.22	40.22	0.23%	354
Nov 20, 2024	40.00	40.13	40.00	40.13	40.13	-0.05%	8,770
Nov 19, 2024	40.00	40.21	40.00	40.15	40.15	0.14%	2,986
Nov 18, 2024	39.98	40.09	39.98	40.09	40.09	0.20%	420
Nov 15, 2024	40.07	40.08	40.00	40.01	40.01	-0.53%	2,018
Nov 14, 2024	40.27	40.29	40.21	40.22	40.22	-0.14%	3,651
Nov 13, 2024	40.26	40.30	40.22	40.28	40.28	0.08%	17,371
Nov 12, 2024	40.28	40.28	40.22	40.25	40.25	-0.11%	13,386
Nov 11, 2024	40.24	40.30	40.23	40.29	40.29	0.04%	759
Nov 8, 2024	40.18	40.27	40.18	40.27	40.27	0.16%	4,542
Nov 7, 2024	40.14	40.21	40.14	40.21	40.21	0.26%	2,044
Nov 6, 2024	39.96	40.10	39.96	40.10	40.10	1.12%	6,015
Nov 5, 2024	39.55	39.68	39.55	39.65	39.65	0.62%	8,847
Nov 4, 2024	39.40	39.46	39.37	39.41	39.41	-0.08%	3,144
Nov 1, 2024	39.60	39.61	39.43	39.44	39.44	0.11%	1,921
Oct 31, 2024	39.48	39.48	39.37	39.40	39.40	-0.79%	4,251
Oct 30, 2024	39.71	39.77	39.71	39.71	39.71	-0.18%	493
Oct 29, 2024	39.67	39.78	39.67	39.78	39.78	0.07%	1,276
Oct 28, 2024	39.76	39.79	39.74	39.75	39.75	0.19%	9,094
Oct 25, 2024	39.64	39.70	39.64	39.67	39.67	-0.02%	1,060
Oct 24, 2024	39.67	39.68	39.64	39.68	39.68	0.09%	6,939
Oct 23, 2024	39.69	39.70	39.64	39.64	39.64	-0.45%	1,677
Oct 22, 2024	39.68	39.82	39.68	39.82	39.82	0.11%	6,158
Oct 21, 2024	39.72	39.78	39.72	39.78	39.78	-0.07%	28,232
Oct 18, 2024	39.77	39.81	39.77	39.81	39.81	0.22%	8,872
Oct 17, 2024	39.72	39.73	39.72	39.72	39.72	0.13%	1,771
Oct 16, 2024	39.59	39.67	39.59	39.67	39.67	0.15%	8,288
Oct 15, 2024	39.69	39.69	39.61	39.61	39.61	-0.30%	994
Oct 14, 2024	39.66	39.73	39.66	39.73	39.73	0.33%	1,702
Oct 11, 2024	39.52	39.61	39.52	39.60	39.60	0.28%	751
Oct 10, 2024	39.47	39.49	39.44	39.49	39.49	-0.10%	2,137
Oct 9, 2024	39.43	39.53	39.43	39.53	39.53	0.34%	2,823
Oct 8, 2024	39.34	39.40	39.33	39.40	39.40	0.51%	2,272
Oct 7, 2024	39.29	39.32	39.20	39.20	39.20	-0.51%	4,088
Oct 4, 2024	39.28	39.40	39.23	39.40	39.40	0.46%	10,010
Oct 3, 2024	39.28	39.28	39.15	39.22	39.22	-0.16%	562
Oct 2, 2024	39.15	39.30	39.15	39.28	39.28	0.02%	8,311
Oct 1, 2024	39.25	39.33	39.25	39.27	39.27	-0.48%	891
Sep 30, 2024	39.31	39.46	39.25	39.46	39.46	0.23%	23,408
Sep 27, 2024	39.40	39.40	39.35	39.37	39.37	-0.05%	7,194