BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	44.92	45.03	44.92	45.02	45.02	0.16%	875
Jan 5, 2026	44.86	44.96	44.86	44.95	44.95	0.23%	6,157
Jan 2, 2026	44.82	44.86	44.82	44.85	44.85	0.07%	520
Dec 31, 2025	44.82	44.82	44.82	44.82	44.82	-0.13%	610
Dec 30, 2025	44.84	44.88	44.80	44.88	44.87	-0.03%	1,134
Dec 29, 2025	44.84	44.90	44.83	44.89	44.89	-0.02%	1,635
Dec 26, 2025	44.80	44.90	44.80	44.90	44.90	0.02%	363
Dec 24, 2025	44.89	44.89	44.89	44.89	44.89	0.19%	173
Dec 23, 2025	44.83	44.83	44.80	44.80	44.80	0.03%	3,006
Dec 22, 2025	44.79	44.79	44.79	44.79	44.79	0.19%	427
Dec 19, 2025	44.71	44.71	44.70	44.70	44.70	0.32%	275
Dec 18, 2025	44.56	44.62	44.56	44.56	44.56	0.31%	1,242
Dec 17, 2025	44.43	44.48	44.38	44.42	44.42	-0.24%	7,073
Dec 16, 2025	44.50	44.53	44.50	44.53	44.53	-0.01%	1,925
Dec 15, 2025	44.54	44.54	44.53	44.53	44.53	0.01%	1,150
Dec 12, 2025	44.47	44.54	44.45	44.53	44.53	-0.16%	32,888
Dec 11, 2025	44.57	44.60	44.57	44.60	44.60	0.07%	2,314
Dec 10, 2025	44.47	44.58	44.45	44.57	44.57	0.16%	2,939
Dec 9, 2025	44.51	44.51	44.50	44.50	44.50	0.09%	329
Dec 8, 2025	44.52	44.52	44.45	44.46	44.46	-0.15%	2,046
Dec 5, 2025	44.51	44.53	44.48	44.53	44.53	0.17%	1,334
Dec 4, 2025	44.41	44.46	44.40	44.45	44.45	-0.01%	9,696
Dec 3, 2025	44.46	44.46	44.46	44.46	44.46	0.18%	69
Dec 2, 2025	44.41	44.41	44.35	44.38	44.37	0.05%	7,134
Dec 1, 2025	44.36	44.40	44.36	44.36	44.36	-0.07%	1,724
Nov 28, 2025	44.39	44.39	44.39	44.39	44.39	0.21%	32
Nov 26, 2025	44.26	44.29	44.26	44.29	44.29	0.25%	505
Nov 25, 2025	43.99	44.18	43.99	44.18	44.18	0.30%	2,381
Nov 24, 2025	43.79	44.05	43.79	44.05	44.05	0.69%	2,082
Nov 21, 2025	43.74	43.75	43.74	43.75	43.74	0.51%	1,344
Nov 20, 2025	43.59	43.61	43.52	43.52	43.52	-0.60%	3,096
Nov 19, 2025	43.69	43.86	43.69	43.79	43.79	0.11%	2,373
Nov 18, 2025	43.79	43.79	43.74	43.74	43.74	-0.25%	15,802
Nov 17, 2025	44.00	44.00	43.85	43.85	43.85	-0.35%	2,227
Nov 14, 2025	43.88	44.06	43.88	44.00	44.00	0.07%	1,062
Nov 13, 2025	44.08	44.08	43.96	43.97	43.97	-0.54%	754
Nov 12, 2025	44.22	44.22	44.17	44.21	44.21	-0.02%	866
Nov 11, 2025	44.18	44.22	44.17	44.22	44.22	0.01%	11,654
Nov 10, 2025	44.16	44.22	44.16	44.22	44.22	0.53%	1,817
Nov 7, 2025	43.85	43.98	43.80	43.98	43.98	0.06%	1,089
Nov 6, 2025	43.94	43.96	43.94	43.96	43.96	-0.36%	1,359
Nov 5, 2025	43.92	44.18	43.92	44.11	44.11	0.23%	2,989
Nov 4, 2025	44.00	44.01	44.00	44.01	44.01	-0.33%	585
Nov 3, 2025	44.15	44.16	44.15	44.16	44.16	0.04%	376
Oct 31, 2025	44.13	44.17	44.10	44.14	44.14	0.04%	4,956
Oct 30, 2025	44.14	44.16	44.12	44.12	44.12	-0.21%	770
Oct 29, 2025	44.22	44.24	44.21	44.22	44.22	-0.09%	2,101
Oct 28, 2025	44.21	44.26	44.21	44.26	44.26	-	674
Oct 27, 2025	44.21	44.27	44.20	44.26	44.26	0.23%	4,810
Oct 24, 2025	44.20	44.20	44.12	44.15	44.15	0.26%	1,277