BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	47.56	47.61	47.36	47.36	47.36	0.23%	6,975
Nov 5, 2026	47.58	47.58	47.25	47.25	47.25	-3.21%	4,819
Nov 4, 2026	48.81	48.88	48.77	48.82	48.82	1.17%	3,109
Nov 3, 2026	48.26	48.34	48.25	48.25	48.25	0.22%	1,207
Nov 2, 2026	48.49	48.57	48.13	48.15	48.15	-0.32%	7,810
Oct 30, 2026	48.27	48.30	48.16	48.30	48.30	-1.18%	891
Oct 29, 2026	48.78	48.88	48.78	48.88	48.88	-0.29%	800
Oct 28, 2026	48.92	49.02	48.92	49.02	49.02	0.25%	2,033
Oct 27, 2026	48.91	48.91	48.90	48.90	48.90	0.45%	164
Oct 26, 2026	48.69	48.76	48.65	48.68	48.68	0.43%	5,471
Oct 23, 2026	48.54	48.54	48.47	48.47	48.47	-0.31%	1,332
Oct 22, 2026	48.58	48.64	48.53	48.62	48.62	-0.87%	2,917
Oct 21, 2026	48.89	49.06	48.89	49.05	49.05	0.50%	40,647
Oct 20, 2026	48.64	48.86	48.64	48.81	48.81	0.14%	2,196
Oct 19, 2026	48.76	48.78	48.74	48.74	48.74	0.32%	1,120,346
Oct 16, 2026	48.93	48.93	48.52	48.58	48.58	-0.72%	5,283
Oct 15, 2026	48.88	48.99	48.80	48.94	48.94	0.24%	4,500
Oct 14, 2026	48.95	48.95	48.75	48.82	48.82	-0.68%	9,607
Oct 13, 2026	49.12	49.23	49.12	49.16	49.16	-	5,166
Oct 12, 2026	49.13	49.18	49.09	49.15	49.15	-0.01%	3,523
Oct 9, 2026	49.02	49.21	49.02	49.16	49.16	0.39%	15,650
Oct 8, 2026	49.03	49.03	48.91	48.97	48.97	-0.26%	5,042
Oct 7, 2026	48.99	49.10	48.99	49.10	49.10	-0.10%	2,091
Oct 6, 2026	49.16	49.21	49.14	49.15	49.15	0.41%	3,855
Oct 5, 2026	48.94	49.03	48.94	48.95	48.95	0.36%	6,414
Oct 2, 2026	48.77	48.80	48.72	48.77	48.77	0.44%	6,909
Oct 1, 2026	48.39	48.61	48.39	48.56	48.56	0.20%	5,046
Sep 30, 2026	48.70	48.73	48.46	48.46	48.46	-0.20%	2,014
Sep 29, 2026	48.56	48.58	48.51	48.56	48.56	-0.07%	1,822
Sep 28, 2026	48.60	48.64	48.57	48.60	48.60	-0.46%	2,898
Sep 25, 2026	48.66	48.82	48.66	48.82	48.82	0.32%	4,228
Sep 24, 2026	48.61	48.66	48.57	48.66	48.66	0.09%	7,318
Sep 23, 2026	48.71	48.71	48.60	48.62	48.62	-0.48%	8,418
Sep 22, 2026	48.88	48.92	48.84	48.86	48.86	0.01%	2,710
Sep 21, 2026	48.58	48.90	48.58	48.85	48.85	0.91%	2,385
Sep 18, 2026	48.29	48.41	48.28	48.41	48.41	0.15%	1,852
Sep 17, 2026	48.30	48.41	48.30	48.34	48.34	0.73%	14,019
Sep 16, 2026	48.22	48.30	47.86	47.99	47.99	-0.29%	4,981
Sep 15, 2026	48.18	48.18	48.12	48.13	48.13	-0.35%	4,119
Sep 14, 2026	48.17	48.43	48.16	48.30	48.30	-0.32%	44,113
Sep 11, 2026	48.44	48.50	48.42	48.46	48.46	0.70%	6,075
Sep 10, 2026	48.14	48.18	48.12	48.12	48.12	-0.44%	4,907
Sep 9, 2026	48.40	48.40	48.32	48.34	48.33	-0.23%	6,266
Sep 8, 2026	48.54	48.54	48.45	48.45	48.45	-0.31%	21,101
Sep 4, 2026	48.67	48.67	48.60	48.60	48.60	-0.10%	6,564
Sep 3, 2026	48.57	48.77	48.57	48.65	48.65	0.47%	3,884
Sep 2, 2026	48.30	48.43	48.30	48.42	48.42	0.34%	2,627
Sep 1, 2026	48.28	48.38	48.22	48.26	48.25	-0.44%	7,579
Aug 31, 2026	48.38	48.47	48.38	48.47	48.47	-0.15%	3,984
Aug 28, 2026	48.69	48.69	48.50	48.55	48.54	-0.09%	2,950