BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.62	47.66	47.59	47.63	47.63	0.02%	266,257
Jun 1, 2026	47.58	47.67	47.52	47.62	47.62	0.06%	21,267
May 29, 2026	47.56	47.60	47.47	47.59	47.59	0.23%	20,742
May 28, 2026	47.35	47.50	47.32	47.48	47.48	0.29%	15,064
May 27, 2026	47.16	47.37	47.16	47.35	47.35	0.09%	249,336
May 26, 2026	47.27	47.36	47.26	47.30	47.30	0.28%	11,337
May 22, 2026	47.17	47.20	47.11	47.17	47.17	0.19%	15,604
May 21, 2026	46.92	47.10	46.81	47.08	47.08	0.29%	27,736
May 20, 2026	46.75	46.99	46.73	46.95	46.95	0.63%	28,267
May 19, 2026	46.73	46.83	46.62	46.65	46.65	-0.43%	729,884
May 18, 2026	46.91	46.93	46.69	46.85	46.85	-0.02%	35,578
May 15, 2026	46.90	47.00	46.85	46.86	46.86	-0.66%	32,193
May 14, 2026	47.01	47.19	47.01	47.17	47.17	0.45%	19,903
May 13, 2026	46.83	47.00	46.83	46.96	46.96	0.34%	32,279
May 12, 2026	46.83	46.83	46.60	46.80	46.80	-0.11%	42,240
May 11, 2026	46.88	46.92	46.83	46.85	46.85	0.04%	20,665
May 8, 2026	46.77	46.83	46.74	46.83	46.83	0.47%	17,021
May 7, 2026	46.74	46.76	46.56	46.61	46.61	-0.21%	76,439
May 6, 2026	46.54	46.73	46.48	46.71	46.71	0.84%	64,954
May 5, 2026	46.14	46.38	46.14	46.32	46.32	0.50%	55,932
May 4, 2026	46.21	46.24	46.00	46.09	46.09	-0.24%	54,266
May 1, 2026	46.39	46.42	46.19	46.20	46.20	0.04%	548,771
Apr 30, 2026	46.18	46.20	46.12	46.18	46.18	-0.02%	149,180
Apr 29, 2026	46.21	46.21	46.13	46.19	46.19	0.02%	47,660
Apr 28, 2026	46.18	46.18	46.10	46.18	46.18	0.04%	42,413
Apr 27, 2026	46.16	46.16	46.11	46.16	46.16	0.12%	70,825
Apr 24, 2026	46.13	46.13	46.11	46.11	46.11	0.08%	445
Apr 23, 2026	46.06	46.07	46.05	46.07	46.07	-0.07%	774
Apr 22, 2026	46.12	46.13	46.04	46.10	46.10	0.07%	4,892
Apr 21, 2026	46.12	46.13	46.07	46.07	46.07	-0.02%	1,829
Apr 20, 2026	46.08	46.12	46.04	46.08	46.08	0.01%	3,066
Apr 17, 2026	46.12	46.12	46.08	46.08	46.08	0.10%	2,245
Apr 16, 2026	45.98	46.03	45.98	46.03	46.03	0.11%	2,399
Apr 15, 2026	45.98	46.02	45.98	45.98	45.98	-0.01%	2,469
Apr 14, 2026	45.95	45.99	45.93	45.99	45.99	0.16%	2,436
Apr 13, 2026	45.82	45.91	45.82	45.91	45.91	0.22%	1,499
Apr 10, 2026	45.80	45.85	45.76	45.81	45.81	0.09%	10,191
Apr 9, 2026	45.73	45.78	45.73	45.77	45.77	0.23%	9,654
Apr 8, 2026	45.65	45.67	45.65	45.66	45.66	1.12%	855
Apr 7, 2026	45.02	45.16	45.02	45.16	45.16	-0.19%	3,435
Apr 6, 2026	45.24	45.29	45.19	45.25	45.25	0.30%	2,476
Apr 2, 2026	44.81	45.11	44.81	45.11	45.11	0.10%	3,706
Apr 1, 2026	45.00	45.15	44.98	45.07	45.07	0.44%	9,430
Mar 31, 2026	44.51	44.87	44.51	44.87	44.87	1.80%	1,010
Mar 30, 2026	44.15	44.28	44.04	44.08	44.08	-0.05%	2,095
Mar 27, 2026	44.33	44.34	44.10	44.10	44.10	-0.95%	3,372
Mar 26, 2026	44.82	44.82	44.52	44.52	44.52	-0.96%	5,065
Mar 25, 2026	44.94	44.96	44.89	44.96	44.96	0.40%	1,452
Mar 24, 2026	44.76	44.82	44.76	44.78	44.78	-0.38%	3,808
Mar 23, 2026	45.04	45.04	44.86	44.95	44.95	0.91%	1,764