BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.26	35.26	35.20	35.20	-	-0.68%	1,600
Apr 27, 2026	35.41	35.45	35.41	35.44	35.44	0.09%	3,917
Apr 24, 2026	35.33	35.42	35.33	35.41	35.41	0.83%	3,005
Apr 23, 2026	35.28	35.28	35.07	35.12	35.12	-0.63%	3,832
Apr 22, 2026	35.24	35.34	35.24	35.34	35.34	0.89%	3,602
Apr 21, 2026	35.30	35.30	35.03	35.03	35.03	-0.75%	3,989
Apr 20, 2026	35.28	35.30	35.25	35.30	35.30	-0.33%	5,499
Apr 17, 2026	35.50	35.50	35.39	35.41	35.41	1.04%	4,510
Apr 16, 2026	34.99	35.06	34.99	35.05	35.05	0.05%	4,300
Apr 15, 2026	34.90	35.03	34.90	35.03	35.03	0.45%	2,012
Apr 14, 2026	34.76	34.89	34.76	34.88	34.88	1.06%	4,459
Apr 13, 2026	34.28	34.51	34.28	34.51	34.51	0.66%	5,855
Apr 10, 2026	34.30	34.34	34.28	34.28	34.28	0.10%	1,608
Apr 9, 2026	33.75	34.27	33.75	34.25	34.25	0.38%	10,983
Apr 8, 2026	34.07	34.19	34.06	34.12	34.12	2.25%	7,341
Apr 7, 2026	33.13	33.37	33.13	33.37	33.37	0.07%	1,972
Apr 6, 2026	33.36	33.36	33.32	33.35	33.35	0.29%	3,626
Apr 2, 2026	33.06	33.28	33.06	33.25	33.25	-0.10%	7,172
Apr 1, 2026	33.29	33.33	33.28	33.28	33.28	0.71%	5,485
Mar 31, 2026	32.60	33.05	32.60	33.05	33.05	2.22%	2,514
Mar 30, 2026	32.47	32.48	32.28	32.33	32.33	-0.21%	2,663
Mar 27, 2026	32.58	32.58	32.38	32.40	32.40	-0.94%	2,449
Mar 26, 2026	33.04	33.09	32.71	32.71	32.71	-1.64%	2,768
Mar 25, 2026	33.28	33.34	33.25	33.25	33.25	0.67%	7,759
Mar 24, 2026	33.11	33.11	33.02	33.03	33.03	-0.60%	7,341
Mar 23, 2026	33.35	33.45	33.18	33.23	33.23	1.16%	11,666
Mar 20, 2026	33.08	33.08	32.77	32.85	32.85	-1.61%	7,778
Mar 19, 2026	33.21	33.45	33.21	33.39	33.39	-0.16%	4,197
Mar 18, 2026	33.69	33.70	33.44	33.44	33.44	-1.01%	8,520
Mar 17, 2026	33.86	33.86	33.75	33.78	33.78	0.24%	3,105
Mar 16, 2026	33.74	33.74	33.69	33.70	33.70	1.02%	3,292
Mar 13, 2026	33.64	33.64	33.33	33.36	33.36	-0.51%	6,733
Mar 12, 2026	33.69	33.69	33.53	33.53	33.53	-1.33%	5,281
Mar 11, 2026	34.04	34.05	33.88	33.98	33.98	-0.08%	11,431
Mar 10, 2026	33.83	34.29	33.83	34.01	34.01	-	7,355
Mar 9, 2026	33.46	34.01	33.38	34.01	34.01	0.80%	5,177
Mar 6, 2026	33.70	33.77	33.69	33.74	33.74	-0.80%	1,585
Mar 5, 2026	34.12	34.12	33.83	34.01	34.01	-0.72%	3,510
Mar 4, 2026	34.11	34.32	34.11	34.26	34.26	0.74%	7,623
Mar 3, 2026	33.68	34.09	33.66	34.01	34.01	-1.39%	5,749
Mar 2, 2026	34.45	34.52	34.39	34.49	34.49	-0.42%	9,101
Feb 27, 2026	34.55	34.66	34.55	34.63	34.63	-0.26%	164,894
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