BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.35	34.63	34.35	34.63	34.63	-0.27%	90
Feb 26, 2026	34.85	34.85	34.62	34.73	34.73	-0.49%	7,829
Feb 25, 2026	34.84	34.91	34.84	34.90	34.90	0.71%	8,587
Feb 24, 2026	34.50	34.68	34.50	34.65	34.65	0.55%	4,663
Feb 23, 2026	34.69	34.69	34.44	34.46	34.46	-0.63%	2,125
Feb 20, 2026	34.56	34.70	34.56	34.68	34.68	0.67%	10,010
Feb 19, 2026	34.47	34.47	34.40	34.45	34.45	-0.18%	4,685
Feb 18, 2026	34.44	34.59	34.44	34.51	34.51	0.32%	5,446
Feb 17, 2026	34.15	34.45	34.15	34.40	34.40	0.04%	4,899
Feb 13, 2026	34.39	34.50	34.34	34.39	34.39	0.04%	4,040
Feb 12, 2026	34.46	34.46	34.37	34.37	34.37	-0.89%	2,482
Feb 11, 2026	34.72	34.72	34.67	34.68	34.68	0.18%	2,722
Feb 10, 2026	34.69	34.73	34.62	34.62	34.62	-0.12%	5,104
Feb 9, 2026	34.68	34.68	34.66	34.66	34.66	0.57%	1,492
Feb 6, 2026	34.21	34.46	34.21	34.46	34.46	1.58%	4,682
Feb 5, 2026	33.87	34.05	33.87	33.92	33.92	-0.75%	4,991
Feb 4, 2026	34.22	34.25	34.05	34.18	34.18	-0.61%	10,282
Feb 3, 2026	34.44	34.44	34.22	34.39	34.39	-0.46%	4,153
Feb 2, 2026	34.55	34.61	34.55	34.55	34.55	0.20%	7,220
Jan 30, 2026	34.59	34.62	34.43	34.48	34.48	-0.23%	6,999
Jan 29, 2026	34.45	34.61	34.45	34.56	34.56	-0.49%	5,459
Jan 28, 2026	34.68	34.76	34.68	34.73	34.73	-0.03%	4,814
Jan 27, 2026	34.72	34.76	34.72	34.74	34.74	0.64%	6,201
Jan 26, 2026	34.56	34.56	34.52	34.52	34.52	0.37%	3,453
Jan 23, 2026	34.34	34.40	34.32	34.39	34.39	0.25%	3,029
Jan 22, 2026	34.31	34.31	34.28	34.31	34.31	0.37%	2,163
Jan 21, 2026	34.12	34.23	33.96	34.18	34.18	0.87%	5,657
Jan 20, 2026	34.09	34.10	33.87	33.89	33.88	-1.36%	2,936
Jan 16, 2026	34.37	34.37	34.35	34.35	34.35	0.03%	2,884
Jan 15, 2026	34.43	34.45	34.34	34.34	34.34	0.12%	4,970
Jan 14, 2026	34.28	34.30	34.28	34.30	34.30	-0.26%	1,700
Jan 13, 2026	34.37	34.39	34.32	34.39	34.39	-0.21%	3,334
Jan 12, 2026	34.44	34.48	34.43	34.46	34.46	0.26%	6,007
Jan 9, 2026	34.21	34.39	34.21	34.37	34.37	0.50%	3,577
Jan 8, 2026	34.16	34.20	34.15	34.20	34.20	-0.20%	3,059
Jan 7, 2026	34.33	34.33	34.26	34.27	34.27	-0.12%	3,640
Jan 6, 2026	34.23	34.32	34.23	34.31	34.31	0.32%	2,575
Jan 5, 2026	34.23	34.23	34.18	34.20	34.20	0.55%	7,806
Jan 2, 2026	34.02	34.02	34.01	34.01	34.01	0.30%	2,691
Dec 31, 2025	33.99	33.99	33.90	33.91	33.91	-0.42%	1,622
Dec 30, 2025	34.05	34.08	34.05	34.05	34.05	0.02%	2,380
Dec 29, 2025	34.02	34.06	33.99	34.05	34.05	-0.28%	3,146
Dec 26, 2025	33.91	34.14	33.91	34.14	34.14	-0.52%	2,382
Dec 24, 2025	34.27	34.32	34.27	34.32	34.11	0.20%	4,052
Dec 23, 2025	34.14	34.25	34.12	34.25	34.04	0.41%	8,082
Dec 22, 2025	34.04	34.11	34.04	34.11	33.90	0.44%	4,873
Dec 19, 2025	33.96	33.99	33.94	33.96	33.76	0.53%	9,273
Dec 18, 2025	33.82	33.82	33.78	33.78	33.58	0.75%	3,472
Dec 17, 2025	33.79	33.79	33.53	33.53	33.33	-0.83%	5,664
Dec 16, 2025	33.81	33.86	33.71	33.81	33.61	-0.13%	6,861
Dec 15, 2025	33.88	33.88	33.85	33.85	33.65	-0.01%	4,456
Dec 12, 2025	34.01	34.01	33.83	33.86	33.65	-0.77%	3,184
Dec 11, 2025	34.02	34.16	34.02	34.12	33.91	-0.05%	7,948
Dec 10, 2025	33.97	34.17	33.96	34.14	33.93	0.58%	17,486
Dec 9, 2025	33.96	33.99	33.94	33.94	33.74	-0.07%	4,721
Dec 8, 2025	33.95	33.97	33.93	33.97	33.76	-0.24%	3,640
Dec 5, 2025	34.00	34.09	34.00	34.05	33.84	0.26%	4,616
Dec 4, 2025	33.96	33.98	33.93	33.96	33.76	-0.05%	2,382
Dec 3, 2025	33.88	34.00	33.88	33.98	33.77	0.19%	2,033
Dec 2, 2025	33.91	33.95	33.87	33.91	33.71	0.22%	17,695
Dec 1, 2025	33.93	33.93	33.84	33.84	33.63	-0.39%	4,897
Nov 28, 2025	33.93	33.97	33.93	33.97	33.76	-0.13%	2,630
Nov 26, 2025	34.02	34.04	34.00	34.01	33.70	0.51%	8,720
Nov 25, 2025	33.58	33.84	33.58	33.84	33.53	0.57%	5,963
Nov 24, 2025	33.54	33.65	33.54	33.65	33.34	1.04%	3,656
Nov 21, 2025	33.11	33.46	33.11	33.30	33.00	0.57%	9,008
Nov 20, 2025	33.76	33.76	33.11	33.11	32.81	-0.93%	6,635
Nov 19, 2025	33.54	33.54	33.37	33.42	33.12	0.09%	5,582
Nov 18, 2025	33.32	33.49	33.30	33.39	33.09	-0.45%	8,764
Nov 17, 2025	33.42	33.76	33.42	33.54	33.24	-0.65%	19,596
Nov 14, 2025	33.35	33.85	33.35	33.76	33.45	-0.06%	3,387
Nov 13, 2025	34.05	34.05	33.75	33.78	33.47	-1.03%	13,535
Nov 12, 2025	34.14	34.15	34.12	34.13	33.82	0.07%	2,176
Nov 11, 2025	34.04	34.14	34.03	34.11	33.80	0.03%	5,793
Nov 10, 2025	33.99	34.10	33.91	34.10	33.79	1.13%	5,427
Nov 7, 2025	33.53	33.72	33.44	33.72	33.41	-0.03%	7,115
Nov 6, 2025	33.91	33.94	33.70	33.73	33.42	-0.53%	4,653
Nov 5, 2025	34.00	34.00	33.91	33.91	33.60	0.15%	5,720
Nov 4, 2025	33.93	33.97	33.83	33.86	33.55	-0.79%	10,158
Nov 3, 2025	34.11	34.17	34.11	34.13	33.82	0.09%	6,532
Oct 31, 2025	34.11	34.14	34.08	34.10	33.79	0.05%	2,579
Oct 30, 2025	34.15	34.19	34.08	34.08	33.77	-0.58%	7,728
Oct 29, 2025	34.39	34.39	34.23	34.28	33.97	-0.03%	9,699
Oct 28, 2025	34.26	34.33	34.26	34.29	33.98	0.17%	4,712
Oct 27, 2025	34.20	34.23	34.18	34.23	33.92	0.83%	1,904
Oct 24, 2025	33.94	33.99	33.94	33.95	33.64	0.47%	8,516
Oct 23, 2025	33.74	33.84	33.74	33.79	33.48	0.27%	2,953
Oct 22, 2025	33.76	33.76	33.66	33.70	33.39	-0.22%	5,715
Oct 21, 2025	33.76	33.80	33.76	33.77	33.47	-0.14%	3,970
Oct 20, 2025	33.77	33.84	33.77	33.82	33.51	0.62%	8,295
Oct 17, 2025	33.53	33.64	33.46	33.61	33.31	0.20%	16,273
Oct 16, 2025	33.53	33.54	33.48	33.54	33.24	-0.05%	9,130
Oct 15, 2025	33.67	33.67	33.54	33.56	33.26	0.33%	8,612
Oct 14, 2025	33.31	33.56	33.31	33.45	33.15	-0.18%	3,807
Oct 13, 2025	33.50	33.52	33.49	33.51	33.21	1.09%	3,353
Oct 10, 2025	33.75	33.75	33.15	33.15	32.85	-1.57%	4,299
Oct 9, 2025	33.77	33.77	33.66	33.68	33.37	-0.31%	4,202
Oct 8, 2025	33.75	33.79	33.75	33.79	33.48	0.43%	1,555
Oct 7, 2025	33.76	33.76	33.63	33.64	33.34	-0.33%	8,026
Oct 6, 2025	33.48	33.78	33.48	33.75	33.44	0.15%	5,603