BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	41.86	41.90	41.80	41.86	41.86	0.02%	3,494
Jun 24, 2025	41.71	41.91	41.71	41.85	41.85	0.68%	4,747
Jun 23, 2025	41.43	41.57	41.37	41.57	41.57	0.61%	25,423
Jun 20, 2025	41.56	41.56	41.27	41.32	41.32	0.02%	6,347
Jun 18, 2025	41.37	41.42	41.31	41.31	41.31	-0.09%	2,904
Jun 17, 2025	41.42	41.44	41.29	41.35	41.35	-0.44%	2,747
Jun 16, 2025	41.53	41.57	41.48	41.53	41.53	0.75%	1,654
Jun 13, 2025	41.40	41.47	41.21	41.22	41.22	-0.80%	2,710
Jun 12, 2025	41.46	41.55	41.46	41.55	41.55	0.18%	2,379
Jun 11, 2025	41.54	41.62	41.45	41.48	41.48	-0.12%	3,099
Jun 10, 2025	41.46	41.54	41.42	41.53	41.53	0.25%	2,807
Jun 9, 2025	41.40	41.46	41.40	41.42	41.42	0.06%	1,053
Jun 6, 2025	41.45	41.45	41.36	41.40	41.40	0.71%	11,928
Jun 5, 2025	41.26	41.42	41.11	41.11	41.11	-0.49%	1,648
Jun 4, 2025	41.35	41.35	41.27	41.31	41.31	0.22%	9,479
Jun 3, 2025	41.17	41.30	41.16	41.22	41.22	0.27%	8,508
Jun 2, 2025	40.87	41.11	40.87	41.11	41.11	0.17%	2,292
May 30, 2025	40.89	41.04	40.73	41.04	41.04	0.08%	2,149
May 29, 2025	40.91	41.01	40.91	41.01	41.01	0.36%	2,534
May 28, 2025	41.00	41.00	40.85	40.86	40.86	-0.37%	4,653
May 27, 2025	40.87	41.08	40.87	41.01	41.01	1.28%	2,934
May 23, 2025	40.42	40.63	40.42	40.50	40.50	-0.50%	2,649
May 22, 2025	40.70	40.90	40.63	40.70	40.70	0.06%	9,769
May 21, 2025	40.85	41.11	40.65	40.68	40.68	-1.08%	32,833
May 20, 2025	41.11	41.13	40.99	41.12	41.12	-0.08%	4,072
May 19, 2025	40.97	41.19	40.96	41.15	41.15	-0.04%	15,716
May 16, 2025	41.11	41.17	40.99	41.17	41.17	0.49%	11,056
May 15, 2025	40.82	41.02	40.82	40.97	40.97	0.14%	17,819
May 14, 2025	40.88	40.93	40.82	40.91	40.91	0.16%	16,453
May 13, 2025	40.68	40.95	40.68	40.85	40.85	0.58%	10,410
May 12, 2025	40.58	40.63	40.39	40.61	40.61	1.96%	19,318
May 9, 2025	39.94	39.94	39.74	39.83	39.83	0.03%	29,903
May 8, 2025	39.77	40.04	39.68	39.82	39.82	0.51%	31,368
May 7, 2025	39.60	39.85	39.40	39.61	39.61	0.13%	27,940
May 6, 2025	39.51	39.69	39.46	39.56	39.56	-0.55%	71,535
May 5, 2025	39.74	39.93	39.71	39.78	39.78	-0.33%	15,009
May 2, 2025	39.87	39.96	39.75	39.91	39.91	0.86%	69,162
May 1, 2025	39.64	39.80	39.52	39.57	39.57	0.33%	432,191
Apr 30, 2025	38.56	39.44	38.42	39.44	39.44	0.35%	101,756
Apr 29, 2025	38.94	39.30	38.94	39.30	39.30	0.49%	1,389
Apr 28, 2025	39.03	39.11	38.67	39.11	39.11	0.28%	6,957
Apr 25, 2025	38.63	39.08	38.59	39.00	39.00	0.58%	21,797
Apr 24, 2025	38.33	38.78	38.33	38.78	38.78	1.84%	4,528
Apr 23, 2025	38.40	38.54	37.87	38.07	38.07	1.58%	6,251
Apr 22, 2025	37.24	37.48	37.21	37.48	37.48	1.90%	1,662
Apr 21, 2025	36.91	36.91	36.50	36.78	36.78	-1.91%	20,961
Apr 17, 2025	37.58	37.64	37.39	37.50	37.50	0.11%	12,041
Apr 16, 2025	37.76	37.99	37.46	37.46	37.46	-2.13%	13,517
Apr 15, 2025	38.50	38.50	38.22	38.27	38.27	-0.07%	9,129
Apr 14, 2025	38.53	38.68	38.11	38.30	38.30	0.22%	369,938