BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	44.00	44.04	43.93	44.04	44.04	0.22%	3,233
Oct 22, 2025	43.85	43.94	43.85	43.94	43.94	-0.18%	651
Oct 21, 2025	44.03	44.03	44.02	44.02	44.02	0.06%	388
Oct 20, 2025	43.97	44.00	43.95	44.00	44.00	0.49%	8,684
Oct 17, 2025	43.65	43.78	43.65	43.78	43.78	0.40%	739
Oct 16, 2025	43.76	43.82	43.51	43.61	43.61	-0.44%	17,104
Oct 15, 2025	43.76	43.80	43.74	43.80	43.80	0.17%	10,597
Oct 14, 2025	43.66	43.80	43.64	43.72	43.72	-0.13%	5,482
Oct 13, 2025	43.70	43.78	43.66	43.78	43.78	0.67%	1,323
Oct 10, 2025	43.85	43.97	43.49	43.49	43.49	-0.96%	2,836
Oct 9, 2025	43.90	43.91	43.89	43.91	43.91	-0.08%	325
Oct 8, 2025	43.89	43.95	43.89	43.95	43.95	0.13%	333
Oct 7, 2025	43.91	43.93	43.89	43.89	43.89	-0.19%	566
Oct 6, 2025	43.89	43.99	43.89	43.97	43.97	0.26%	1,983
Oct 3, 2025	43.88	43.91	43.85	43.86	43.86	-0.08%	1,896
Oct 2, 2025	43.88	43.90	43.85	43.90	43.90	-0.01%	1,209
Oct 1, 2025	43.82	43.95	43.77	43.90	43.90	0.18%	1,487
Sep 30, 2025	43.76	43.82	43.76	43.82	43.82	0.07%	7,124
Sep 29, 2025	43.77	43.83	43.75	43.79	43.79	0.10%	6,031
Sep 26, 2025	43.69	43.77	43.63	43.75	43.75	0.23%	5,599
Sep 25, 2025	43.62	43.67	43.57	43.65	43.65	-0.13%	2,368
Sep 24, 2025	43.68	43.74	43.64	43.70	43.70	-0.04%	2,288
Sep 23, 2025	43.76	43.78	43.65	43.72	43.72	-0.21%	1,967
Sep 22, 2025	43.69	43.81	43.69	43.81	43.81	0.09%	2,211
Sep 19, 2025	43.72	43.78	43.69	43.78	43.78	0.13%	1,623
Sep 18, 2025	43.71	43.75	43.68	43.72	43.72	0.12%	4,176
Sep 17, 2025	43.61	43.66	43.59	43.66	43.66	0.02%	1,796
Sep 16, 2025	43.61	43.65	43.61	43.65	43.65	-0.06%	1,075
Sep 15, 2025	43.64	43.68	43.64	43.68	43.68	0.08%	616
Sep 12, 2025	43.63	43.64	43.60	43.64	43.64	-0.01%	427
Sep 11, 2025	43.63	43.65	43.59	43.65	43.65	0.28%	884
Sep 10, 2025	43.58	43.58	43.45	43.53	43.53	0.12%	15,409
Sep 9, 2025	43.43	43.48	43.43	43.48	43.48	0.08%	366
Sep 8, 2025	43.43	43.47	43.39	43.44	43.44	0.13%	1,982
Sep 5, 2025	43.44	43.45	43.32	43.38	43.38	-0.05%	1,029
Sep 4, 2025	43.26	43.41	43.26	43.41	43.41	0.47%	2,954
Sep 3, 2025	43.18	43.28	43.15	43.21	43.21	0.12%	7,770
Sep 2, 2025	43.03	43.15	43.03	43.15	43.15	-0.25%	725
Aug 29, 2025	43.23	43.26	43.23	43.26	43.26	-0.22%	396
Aug 28, 2025	43.28	43.36	43.28	43.36	43.36	0.13%	5,559
Aug 27, 2025	43.23	43.33	43.22	43.30	43.30	0.10%	1,959
Aug 26, 2025	43.16	43.26	43.15	43.26	43.26	0.14%	2,779
Aug 25, 2025	43.19	43.25	43.19	43.20	43.20	-0.11%	1,622
Aug 22, 2025	42.97	43.26	42.97	43.25	43.25	0.64%	6,135