BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.33	44.34	44.10	44.10	44.10	-0.95%	3,372
Mar 26, 2026	44.82	44.82	44.52	44.52	44.52	-0.97%	5,065
Mar 25, 2026	44.94	44.96	44.89	44.96	44.96	0.40%	1,452
Mar 24, 2026	44.76	44.82	44.76	44.78	44.78	-0.38%	3,808
Mar 23, 2026	45.04	45.04	44.86	44.95	44.95	0.91%	1,764
Mar 20, 2026	44.70	44.70	44.53	44.55	44.55	-0.85%	709
Mar 19, 2026	44.79	44.93	44.79	44.93	44.93	-0.04%	496
Mar 18, 2026	45.04	45.05	44.95	44.95	44.95	-0.55%	9,219
Mar 17, 2026	45.14	45.20	45.14	45.20	45.20	0.24%	8,464
Mar 16, 2026	45.10	45.12	45.06	45.09	45.09	0.66%	6,472
Mar 13, 2026	44.90	44.90	44.74	44.79	44.79	-0.15%	2,394
Mar 12, 2026	44.86	44.86	44.86	44.86	44.86	-0.64%	417
Mar 11, 2026	45.15	45.15	45.15	45.15	45.15	0.08%	19
Mar 10, 2026	45.19	45.26	45.11	45.11	45.11	-0.05%	2,306
Mar 9, 2026	44.78	45.16	44.78	45.14	45.14	0.49%	2,221
Mar 6, 2026	45.04	45.04	44.92	44.92	44.92	-0.65%	8,814
Mar 5, 2026	45.14	45.21	45.07	45.21	45.21	-0.22%	1,186
Mar 4, 2026	45.24	45.32	45.24	45.31	45.31	0.33%	3,078
Mar 3, 2026	44.83	45.16	44.83	45.16	45.16	-0.32%	675
Mar 2, 2026	45.29	45.31	45.15	45.31	45.31	0.03%	9,158
Feb 27, 2026	45.27	45.29	45.21	45.29	45.29	-0.28%	1,846
Feb 26, 2026	45.27	45.42	45.27	45.42	45.42	0.15%	17,420
Feb 25, 2026	45.42	45.42	45.34	45.35	45.35	0.15%	11,498
Feb 24, 2026	45.21	45.28	45.21	45.28	45.28	0.35%	772
Feb 23, 2026	45.27	45.27	45.07	45.12	45.12	-0.31%	2,548
Feb 20, 2026	45.16	45.27	45.16	45.27	45.26	0.25%	2,735
Feb 19, 2026	45.04	45.15	45.04	45.15	45.15	-0.09%	3,699
Feb 18, 2026	45.30	45.30	45.17	45.19	45.19	0.13%	411
Feb 17, 2026	45.00	45.16	45.00	45.13	45.13	0.14%	9,598
Feb 13, 2026	45.03	45.07	45.03	45.07	45.07	0.01%	914
Feb 12, 2026	45.23	45.23	45.06	45.06	45.06	-0.45%	1,538
Feb 11, 2026	45.26	45.27	45.26	45.26	45.26	0.04%	265
Feb 10, 2026	45.28	45.28	45.20	45.25	45.25	-0.05%	4,825
Feb 9, 2026	45.20	45.27	45.20	45.27	45.27	0.13%	2,627
Feb 6, 2026	45.13	45.21	45.13	45.21	45.21	0.67%	352
Feb 5, 2026	44.83	44.94	44.83	44.91	44.91	-0.34%	9,871
Feb 4, 2026	45.12	45.15	45.06	45.06	45.06	-0.17%	205,578
Feb 3, 2026	45.25	45.25	45.01	45.14	45.14	-0.17%	9,166
Feb 2, 2026	45.16	45.22	45.16	45.22	45.22	0.18%	4,924
Jan 30, 2026	45.16	45.16	45.11	45.13	45.13	-0.04%	1,359
Jan 29, 2026	45.11	45.15	45.01	45.15	45.15	-0.09%	20,567
Jan 28, 2026	45.13	45.19	45.12	45.19	45.19	0.01%	2,238
Jan 27, 2026	45.18	45.19	45.15	45.19	45.19	0.11%	1,422
Jan 26, 2026	45.12	45.17	45.12	45.14	45.14	0.07%	513
Jan 23, 2026	45.07	45.13	45.04	45.11	45.11	0.01%	2,405
Jan 22, 2026	45.02	45.10	45.02	45.10	45.10	0.19%	358
Jan 21, 2026	44.88	45.04	44.85	45.02	45.02	0.49%	1,720
Jan 20, 2026	44.83	44.83	44.79	44.79	44.79	-0.61%	479
Jan 16, 2026	45.06	45.07	45.06	45.07	45.07	0.06%	12,824
Jan 15, 2026	45.05	45.12	45.02	45.04	45.04	0.06%	4,359