BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 11, 2025	37.69	38.22	37.42	38.22	38.22	1.37%	9,889
Apr 10, 2025	37.90	37.90	36.99	37.70	37.70	-2.66%	17,934
Apr 9, 2025	35.93	38.73	35.93	38.73	38.73	7.32%	227,611
Apr 8, 2025	37.53	37.53	35.86	36.09	36.09	-0.95%	22,397
Apr 7, 2025	35.73	37.46	35.73	36.43	36.43	-0.46%	19,855
Apr 4, 2025	37.36	37.36	36.60	36.60	36.60	-4.61%	13,749
Apr 3, 2025	38.69	38.76	38.37	38.37	38.37	-4.25%	7,951
Apr 2, 2025	39.39	40.07	39.39	40.07	40.07	0.71%	7,584
Apr 1, 2025	39.54	39.79	39.50	39.79	39.79	0.29%	1,694
Mar 31, 2025	38.88	39.67	38.88	39.67	39.67	0.54%	6,427
Mar 28, 2025	39.92	39.92	39.41	39.46	39.46	-1.83%	8,447
Mar 27, 2025	40.25	40.37	40.13	40.19	40.19	-0.18%	6,492
Mar 26, 2025	40.63	40.63	40.13	40.27	40.27	-0.78%	17,667
Mar 25, 2025	40.52	40.58	40.52	40.58	40.58	0.09%	3,508
Mar 24, 2025	40.41	40.55	40.40	40.55	40.55	1.52%	1,543
Mar 21, 2025	39.68	39.94	39.68	39.94	39.94	-0.03%	11,484
Mar 20, 2025	40.17	40.19	39.82	39.95	39.95	-0.17%	1,068
Mar 19, 2025	39.69	40.13	39.69	40.02	40.02	0.94%	3,994
Mar 18, 2025	39.65	39.65	39.59	39.65	39.65	-0.93%	4,228
Mar 17, 2025	39.77	40.09	39.75	40.02	40.02	0.59%	120,158
Mar 14, 2025	39.29	39.78	39.29	39.78	39.78	1.80%	893
Mar 13, 2025	39.19	39.19	39.08	39.08	39.08	-1.19%	2,002
Mar 12, 2025	39.56	39.56	39.42	39.55	39.55	0.38%	4,433
Mar 11, 2025	39.58	39.58	39.25	39.40	39.40	-0.42%	6,460
Mar 10, 2025	39.76	39.84	39.38	39.57	39.57	-1.92%	14,901
Mar 7, 2025	39.91	40.34	39.91	40.34	40.34	0.51%	661
Mar 6, 2025	40.34	40.40	39.98	40.14	40.14	-1.17%	4,215
Mar 5, 2025	40.32	40.69	40.32	40.61	40.61	0.69%	3,433
Mar 4, 2025	40.26	40.56	40.24	40.33	40.33	-0.54%	8,786
Mar 3, 2025	40.96	40.96	40.55	40.55	40.55	-0.97%	1,984
Feb 28, 2025	40.63	40.95	40.59	40.95	40.95	0.76%	7,663
Feb 27, 2025	40.88	40.95	40.64	40.64	40.64	-0.77%	3,187
Feb 26, 2025	40.96	40.96	40.96	40.96	40.96	0.03%	148
Feb 25, 2025	40.81	40.95	40.81	40.95	40.95	-0.24%	1,170
Feb 24, 2025	41.04	41.16	41.04	41.04	41.04	-0.14%	1,958
Feb 21, 2025	41.29	41.29	41.08	41.10	41.10	-0.48%	1,275
Feb 20, 2025	41.28	41.31	41.25	41.30	41.30	-0.14%	2,396
Feb 19, 2025	41.29	41.36	41.28	41.36	41.36	0.13%	4,053
Feb 18, 2025	41.29	41.31	41.24	41.31	41.31	0.12%	13,064
Feb 14, 2025	41.24	41.26	41.24	41.26	41.26	0.05%	517