BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	40.42	40.63	40.42	40.50	40.50	-0.50%	2,649
May 22, 2025	40.70	40.90	40.63	40.70	40.70	0.06%	9,769
May 21, 2025	40.85	41.11	40.65	40.68	40.68	-1.08%	32,833
May 20, 2025	41.11	41.13	40.99	41.12	41.12	-0.08%	4,072
May 19, 2025	40.97	41.19	40.96	41.15	41.15	-0.04%	15,716
May 16, 2025	41.11	41.17	40.99	41.17	41.17	0.49%	11,056
May 15, 2025	40.82	41.02	40.82	40.97	40.97	0.14%	17,819
May 14, 2025	40.88	40.93	40.82	40.91	40.91	0.16%	16,453
May 13, 2025	40.68	40.95	40.68	40.85	40.85	0.58%	10,410
May 12, 2025	40.58	40.63	40.39	40.61	40.61	1.96%	19,318
May 9, 2025	39.94	39.94	39.74	39.83	39.83	0.03%	29,903
May 8, 2025	39.77	40.04	39.68	39.82	39.82	0.51%	31,368
May 7, 2025	39.60	39.85	39.40	39.61	39.61	0.13%	27,940
May 6, 2025	39.51	39.69	39.46	39.56	39.56	-0.55%	71,535
May 5, 2025	39.74	39.93	39.71	39.78	39.78	-0.33%	15,009
May 2, 2025	39.87	39.96	39.75	39.91	39.91	0.86%	69,162
May 1, 2025	39.64	39.80	39.52	39.57	39.57	0.33%	432,191
Apr 30, 2025	38.56	39.44	38.42	39.44	39.44	0.35%	101,756
Apr 29, 2025	38.94	39.30	38.94	39.30	39.30	0.49%	1,389
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