BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	34.09	34.00	34.09	-	0.38%	341
Dec 4, 2025	33.96	33.98	33.93	33.96	33.96	-0.05%	2,382
Dec 3, 2025	33.88	34.00	33.88	33.98	33.98	0.19%	2,033
Dec 2, 2025	33.91	33.95	33.87	33.91	33.91	0.22%	17,695
Dec 1, 2025	33.93	33.93	33.84	33.84	33.84	-0.39%	4,897
Nov 28, 2025	33.93	33.97	33.93	33.97	33.97	-0.13%	2,630
Nov 26, 2025	34.02	34.04	34.00	34.01	33.91	0.51%	8,720
Nov 25, 2025	33.58	33.84	33.58	33.84	33.73	0.57%	5,963
Nov 24, 2025	33.54	33.65	33.54	33.65	33.54	1.04%	3,656
Nov 21, 2025	33.11	33.46	33.11	33.30	33.20	0.57%	9,008
Nov 20, 2025	33.76	33.76	33.11	33.11	33.01	-0.93%	6,635
Nov 19, 2025	33.54	33.54	33.37	33.42	33.32	0.09%	5,582
Nov 18, 2025	33.32	33.49	33.30	33.39	33.29	-0.45%	8,764
Nov 17, 2025	33.42	33.76	33.42	33.54	33.44	-0.65%	19,596
Nov 14, 2025	33.35	33.85	33.35	33.76	33.66	-0.06%	3,387
Nov 13, 2025	34.05	34.05	33.75	33.78	33.68	-1.03%	13,535
Nov 12, 2025	34.14	34.15	34.12	34.13	34.03	0.07%	2,176
Nov 11, 2025	34.04	34.14	34.03	34.11	34.01	0.03%	5,793
Nov 10, 2025	33.99	34.10	33.91	34.10	34.00	1.13%	5,427
Nov 7, 2025	33.53	33.72	33.44	33.72	33.62	-0.03%	7,115
Nov 6, 2025	33.91	33.94	33.70	33.73	33.63	-0.53%	4,653
Nov 5, 2025	34.00	34.00	33.91	33.91	33.81	0.15%	5,720
Nov 4, 2025	33.93	33.97	33.83	33.86	33.76	-0.79%	10,158
Nov 3, 2025	34.11	34.17	34.11	34.13	34.03	0.09%	6,532
Oct 31, 2025	34.11	34.14	34.08	34.10	33.99	0.05%	2,579
Oct 30, 2025	34.15	34.19	34.08	34.08	33.98	-0.58%	7,728
Oct 29, 2025	34.39	34.39	34.23	34.28	34.17	-0.03%	9,699
Oct 28, 2025	34.26	34.33	34.26	34.29	34.18	0.17%	4,712
Oct 27, 2025	34.20	34.23	34.18	34.23	34.13	0.83%	1,904
Oct 24, 2025	33.94	33.99	33.94	33.95	33.85	0.47%	8,516
Oct 23, 2025	33.74	33.84	33.74	33.79	33.69	0.27%	2,953
Oct 22, 2025	33.76	33.76	33.66	33.70	33.60	-0.22%	5,715
Oct 21, 2025	33.76	33.80	33.76	33.77	33.67	-0.14%	3,970
Oct 20, 2025	33.77	33.84	33.77	33.82	33.72	0.62%	8,295
Oct 17, 2025	33.53	33.64	33.46	33.61	33.51	0.20%	16,273
Oct 16, 2025	33.53	33.54	33.48	33.54	33.44	-0.05%	9,130
Oct 15, 2025	33.67	33.67	33.54	33.56	33.46	0.33%	8,612
Oct 14, 2025	33.31	33.56	33.31	33.45	33.35	-0.18%	3,807
Oct 13, 2025	33.50	33.52	33.49	33.51	33.41	1.09%	3,353
Oct 10, 2025	33.75	33.75	33.15	33.15	33.05	-1.57%	4,299
Oct 9, 2025	33.77	33.77	33.66	33.68	33.58	-0.31%	4,202
Oct 8, 2025	33.75	33.79	33.75	33.79	33.68	0.43%	1,555
Oct 7, 2025	33.76	33.76	33.63	33.64	33.54	-0.33%	8,026
Oct 6, 2025	33.48	33.78	33.48	33.75	33.65	0.15%	5,603
Oct 3, 2025	33.74	33.79	33.66	33.70	33.60	0.04%	14,490
Oct 2, 2025	33.68	33.70	33.64	33.69	33.58	0.12%	3,526
Oct 1, 2025	33.65	33.66	33.65	33.65	33.54	0.41%	1,799
Sep 30, 2025	33.43	33.51	33.43	33.51	33.41	0.27%	3,946
Sep 29, 2025	33.48	33.48	33.40	33.42	33.32	0.22%	3,038
Sep 26, 2025	33.24	33.35	33.24	33.35	33.24	0.23%	11,949
Sep 25, 2025	33.23	33.29	33.17	33.27	33.17	-0.27%	11,980
Sep 24, 2025	33.42	33.44	33.35	33.36	33.26	-0.33%	5,662
Sep 23, 2025	33.54	33.54	33.44	33.47	33.37	-0.33%	1,503
Sep 22, 2025	33.45	33.59	33.45	33.58	33.48	0.27%	3,575
Sep 19, 2025	33.45	33.49	33.40	33.49	33.39	0.15%	18,769
Sep 18, 2025	33.36	33.45	33.36	33.44	33.34	0.29%	11,191
Sep 17, 2025	33.38	33.38	33.33	33.34	33.24	-0.14%	4,775
Sep 16, 2025	33.31	33.43	33.31	33.39	33.29	-0.12%	4,503
Sep 15, 2025	33.39	33.43	33.38	33.43	33.33	0.45%	7,742
Sep 12, 2025	33.24	33.30	33.24	33.28	33.18	-0.03%	13,488
Sep 11, 2025	33.24	33.29	33.23	33.29	33.19	0.60%	5,810
Sep 10, 2025	33.16	33.16	33.06	33.09	32.99	0.30%	4,390
Sep 9, 2025	32.97	32.99	32.90	32.99	32.89	0.12%	6,314
Sep 8, 2025	32.94	32.97	32.93	32.95	32.85	0.43%	7,946
Sep 5, 2025	32.79	32.83	32.73	32.81	32.71	0.15%	14,830
Sep 4, 2025	32.61	32.76	32.61	32.76	32.66	0.48%	11,845
Sep 3, 2025	32.57	32.60	32.52	32.60	32.50	0.41%	18,606
Sep 2, 2025	32.38	32.47	32.38	32.47	32.37	-0.46%	3,362
Aug 29, 2025	32.62	32.63	32.60	32.62	32.52	-0.92%	5,831
Aug 28, 2025	32.85	32.94	32.85	32.93	32.70	0.29%	4,207
Aug 27, 2025	32.81	32.84	32.81	32.83	32.60	-0.03%	5,160
Aug 26, 2025	32.76	32.84	32.74	32.84	32.61	0.27%	4,268
Aug 25, 2025	33.03	33.03	32.75	32.75	32.52	-0.34%	6,717
Aug 22, 2025	32.82	32.88	32.82	32.86	32.63	1.05%	6,116
Aug 21, 2025	32.54	32.57	32.47	32.52	32.29	-0.31%	7,551
Aug 20, 2025	32.56	32.62	32.52	32.62	32.39	-0.04%	2,673
Aug 19, 2025	32.78	32.78	32.62	32.64	32.41	-0.46%	3,393
Aug 18, 2025	32.77	32.79	32.73	32.79	32.56	0.05%	4,036
Aug 15, 2025	32.76	32.78	32.76	32.77	32.54	-0.12%	1,268
Aug 14, 2025	32.77	32.81	32.77	32.81	32.58	-0.04%	4,328
Aug 13, 2025	32.83	32.83	32.77	32.82	32.59	0.24%	5,737
Aug 12, 2025	32.60	32.75	32.60	32.75	32.52	0.74%	12,300
Aug 11, 2025	32.55	32.59	32.50	32.50	32.28	-0.17%	6,297
Aug 8, 2025	32.54	32.59	32.54	32.56	32.33	0.35%	3,121
Aug 7, 2025	32.48	32.52	32.36	32.44	32.22	0.07%	4,254
Aug 6, 2025	32.44	32.46	32.42	32.42	32.19	0.43%	2,598
Aug 5, 2025	32.31	32.35	32.28	32.28	32.06	-0.21%	4,060
Aug 4, 2025	32.29	32.35	32.29	32.35	32.12	0.90%	4,252
Aug 1, 2025	31.99	32.07	31.99	32.06	31.84	-0.57%	8,516
Jul 31, 2025	32.26	32.29	32.24	32.24	32.02	-0.20%	7,181
Jul 30, 2025	32.36	32.38	32.25	32.31	32.08	-0.25%	4,427
Jul 29, 2025	32.40	32.40	32.38	32.39	32.16	-0.02%	4,580
Jul 28, 2025	32.37	32.40	32.36	32.40	32.17	-0.21%	2,315
Jul 25, 2025	32.46	32.48	32.46	32.47	32.24	0.14%	3,444
Jul 24, 2025	32.41	32.45	32.41	32.42	32.19	0.03%	4,467
Jul 23, 2025	32.30	32.43	32.30	32.41	32.18	0.56%	5,330
Jul 22, 2025	32.19	32.23	32.19	32.23	32.00	0.03%	4,386
Jul 21, 2025	32.30	32.30	32.22	32.22	32.00	0.22%	3,774
Jul 18, 2025	32.15	32.15	32.12	32.15	31.93	0.03%	9,400
Jul 17, 2025	32.13	32.15	32.13	32.14	31.92	0.28%	3,884