BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	46.08	46.12	46.04	46.08	46.08	0.01%	3,066
Apr 17, 2026	46.12	46.12	46.08	46.08	46.08	0.10%	2,245
Apr 16, 2026	45.98	46.03	45.98	46.03	46.03	0.11%	2,399
Apr 15, 2026	45.98	46.02	45.98	45.98	45.98	-0.01%	2,469
Apr 14, 2026	45.95	45.99	45.93	45.99	45.99	0.16%	2,436
Apr 13, 2026	45.82	45.91	45.82	45.91	45.91	0.22%	1,499
Apr 10, 2026	45.80	45.85	45.76	45.81	45.81	0.09%	10,191
Apr 9, 2026	45.73	45.78	45.73	45.77	45.77	0.23%	9,654
Apr 8, 2026	45.65	45.67	45.65	45.66	45.66	1.12%	855
Apr 7, 2026	45.02	45.16	45.02	45.16	45.16	-0.19%	3,435
Apr 6, 2026	45.24	45.29	45.19	45.25	45.25	0.30%	2,476
Apr 2, 2026	44.81	45.11	44.81	45.11	45.11	0.10%	3,706
Apr 1, 2026	45.00	45.15	44.98	45.07	45.07	0.43%	9,430
Mar 31, 2026	44.51	44.87	44.51	44.87	44.87	1.80%	1,010
Mar 30, 2026	44.15	44.28	44.04	44.08	44.08	-0.05%	2,095
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