BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	48.40	48.40	48.36	48.36	-	-0.18%	536
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
Aug 27, 2026	48.48	48.59	48.48	48.59	48.59	0.44%	6,103
Aug 26, 2026	48.44	48.46	48.29	48.38	48.38	-0.01%	12,286
Aug 25, 2026	48.34	48.39	48.32	48.38	48.38	0.18%	2,680
Aug 24, 2026	48.28	48.33	48.25	48.29	48.29	-0.13%	2,733
Aug 21, 2026	48.33	48.39	48.33	48.36	48.36	0.26%	3,311
Aug 20, 2026	48.25	48.35	48.23	48.23	48.23	-0.44%	5,359
Aug 19, 2026	48.47	48.51	48.45	48.45	48.45	0.13%	6,960
Aug 18, 2026	48.37	48.45	48.35	48.38	48.38	-0.31%	18,167
Aug 17, 2026	48.60	48.60	48.50	48.53	48.53	-0.24%	2,788
Aug 14, 2026	48.61	48.65	48.61	48.65	48.65	-0.06%	1,275
Aug 13, 2026	48.70	48.71	48.62	48.67	48.67	0.32%	7,925
Aug 12, 2026	48.49	48.58	48.49	48.52	48.52	0.12%	2,862
Aug 11, 2026	48.49	48.51	48.44	48.46	48.46	-0.10%	4,396
Aug 10, 2026	48.52	48.55	48.49	48.51	48.51	-0.03%	4,726
Aug 7, 2026	48.45	48.54	48.45	48.52	48.52	0.33%	4,036
Aug 6, 2026	48.33	48.40	48.33	48.36	48.36	-0.15%	2,919
Aug 5, 2026	48.54	48.54	48.41	48.44	48.44	0.03%	4,201
Aug 4, 2026	48.41	48.48	48.41	48.42	48.42	0.91%	4,021
Aug 3, 2026	47.94	48.04	47.89	47.98	47.98	0.70%	9,142
Jul 31, 2026	47.39	47.71	47.39	47.65	47.65	0.59%	11,799
Jul 30, 2026	47.10	47.42	47.10	47.37	47.37	1.11%	8,945
Jul 29, 2026	47.07	47.40	46.85	46.85	46.85	-0.93%	8,666
Jul 28, 2026	47.23	47.38	47.15	47.29	47.29	0.11%	6,158
Jul 27, 2026	47.23	47.27	47.15	47.24	47.24	0.13%	6,986
Jul 24, 2026	47.23	47.30	47.13	47.18	47.18	-0.05%	4,496
Jul 23, 2026	47.10	47.20	47.09	47.20	47.20	-0.80%	4,563
Jul 22, 2026	47.56	47.66	47.54	47.58	47.58	0.02%	6,099
Jul 21, 2026	47.36	47.60	47.36	47.57	47.57	0.51%	4,487
Jul 20, 2026	47.45	47.46	47.31	47.33	47.33	-0.08%	11,875
Jul 17, 2026	47.25	47.49	47.25	47.37	47.37	-0.63%	4,319
Jul 16, 2026	47.69	47.77	47.54	47.67	47.67	-0.15%	9,349
Jul 15, 2026	47.68	47.78	47.63	47.74	47.74	0.15%	5,296
Jul 14, 2026	47.59	47.69	47.57	47.67	47.67	0.41%	107,190
Jul 13, 2026	47.68	47.68	47.45	47.47	47.47	-0.57%	5,761
Jul 10, 2026	47.67	47.77	47.64	47.74	47.74	0.33%	2,975
Jul 9, 2026	47.49	47.62	47.42	47.59	47.59	0.44%	5,644
Jul 8, 2026	47.35	47.38	47.22	47.38	47.38	-0.16%	5,786
Jul 7, 2026	47.57	47.57	47.36	47.46	47.46	-0.26%	3,431
Jul 6, 2026	47.44	47.62	47.44	47.58	47.58	0.51%	5,825
Jul 2, 2026	47.54	47.54	47.19	47.34	47.34	-0.01%	20,666
Jul 1, 2026	47.35	47.48	47.34	47.34	47.34	-0.02%	5,967
Jun 30, 2026	47.27	47.45	47.25	47.35	47.35	0.40%	12,028