BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.02	49.11	49.02	49.18	49.18	0.43%	13,236
Oct 8, 2026	49.03	49.03	48.91	48.97	48.97	-0.26%	5,042
Oct 7, 2026	48.99	49.10	48.99	49.10	49.10	-0.10%	2,091
Oct 6, 2026	49.16	49.21	49.14	49.15	49.15	0.41%	3,855
Oct 5, 2026	48.94	49.03	48.94	48.95	48.95	0.36%	6,414
Oct 2, 2026	48.77	48.80	48.72	48.77	48.77	0.44%	6,909
Oct 1, 2026	48.39	48.61	48.39	48.56	48.56	0.20%	5,046
Sep 30, 2026	48.70	48.73	48.46	48.46	48.46	-0.20%	2,014
Sep 29, 2026	48.56	48.58	48.51	48.56	48.56	-0.07%	1,822
Sep 28, 2026	48.60	48.64	48.57	48.60	48.60	-0.46%	2,898
Sep 25, 2026	48.66	48.82	48.66	48.82	48.82	0.32%	4,228
Sep 24, 2026	48.61	48.66	48.57	48.66	48.66	0.09%	7,318
Sep 23, 2026	48.71	48.71	48.60	48.62	48.62	-0.48%	8,418
Sep 22, 2026	48.88	48.92	48.84	48.86	48.86	0.01%	2,710
Sep 21, 2026	48.58	48.90	48.58	48.85	48.85	0.91%	2,385
Sep 18, 2026	48.29	48.41	48.28	48.41	48.41	0.15%	1,852
Sep 17, 2026	48.30	48.41	48.30	48.34	48.34	0.73%	14,019
Sep 16, 2026	48.22	48.30	47.86	47.99	47.99	-0.29%	4,981
Sep 15, 2026	48.18	48.18	48.12	48.13	48.13	-0.35%	4,119
Sep 14, 2026	48.17	48.43	48.16	48.30	48.30	-0.32%	44,113
Sep 11, 2026	48.44	48.50	48.42	48.46	48.46	0.70%	6,075
Sep 10, 2026	48.14	48.18	48.12	48.12	48.12	-0.44%	4,907
Sep 9, 2026	48.40	48.40	48.32	48.34	48.33	-0.23%	6,266
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