BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.31	33.75	33.31	33.75	33.75	0.96%	1,004
Feb 26, 2026	33.47	33.48	33.29	33.43	33.43	0.12%	12,734
Feb 25, 2026	33.25	33.44	33.25	33.39	33.39	-0.30%	20,605
Feb 24, 2026	33.45	33.55	33.41	33.49	33.49	1.00%	14,381
Feb 23, 2026	33.22	33.24	33.03	33.16	33.16	-0.45%	7,931
Feb 20, 2026	33.38	33.40	33.13	33.31	33.31	-0.18%	33,913
Feb 19, 2026	33.40	33.42	33.22	33.37	33.37	-0.21%	16,732
Feb 18, 2026	33.40	33.47	33.34	33.44	33.44	0.69%	14,153
Feb 17, 2026	33.36	33.36	33.03	33.21	33.21	-0.31%	20,606
Feb 13, 2026	33.20	33.45	33.20	33.31	33.31	0.64%	6,243
Feb 12, 2026	33.43	33.43	33.10	33.10	33.10	-1.43%	12,431
Feb 11, 2026	33.67	33.78	33.52	33.58	33.58	-0.71%	9,371
Feb 10, 2026	33.84	33.89	33.79	33.82	33.82	0.18%	7,311
Feb 9, 2026	33.58	33.78	33.58	33.76	33.76	-0.30%	8,353
Feb 6, 2026	33.60	33.86	33.60	33.86	33.86	1.99%	18,325
Feb 5, 2026	33.42	33.42	33.18	33.20	33.20	-0.93%	21,056
Feb 4, 2026	33.32	33.63	33.32	33.51	33.51	1.09%	20,739
Feb 3, 2026	33.45	33.45	32.98	33.15	33.15	-1.04%	12,894
Feb 2, 2026	33.35	33.52	33.32	33.50	33.50	0.57%	21,090
Jan 30, 2026	33.18	33.31	33.07	33.31	33.31	0.08%	19,597
Jan 29, 2026	33.37	33.37	33.18	33.28	33.28	-0.17%	16,351
Jan 28, 2026	33.39	33.45	33.26	33.34	33.34	-0.24%	16,672
Jan 27, 2026	33.37	33.43	33.37	33.42	33.42	-0.12%	12,944
Jan 26, 2026	33.45	33.50	33.44	33.46	33.46	0.07%	13,261
Jan 23, 2026	33.53	33.53	33.33	33.44	33.44	-0.49%	13,068
Jan 22, 2026	33.62	33.75	33.58	33.60	33.60	0.45%	17,242
Jan 21, 2026	33.24	33.45	33.23	33.45	33.45	1.44%	11,072
Jan 20, 2026	33.07	33.25	32.97	32.98	32.98	-1.33%	12,796
Jan 16, 2026	33.49	33.50	33.41	33.42	33.42	-0.33%	9,787
Jan 15, 2026	33.43	33.62	33.43	33.53	33.53	0.05%	17,651
Jan 14, 2026	33.33	33.51	33.33	33.51	33.51	0.72%	9,252
Jan 13, 2026	33.25	33.29	33.20	33.27	33.27	-0.04%	6,976
Jan 12, 2026	33.20	33.29	33.20	33.29	33.29	0.03%	14,895
Jan 9, 2026	33.08	33.31	33.08	33.28	33.28	0.80%	14,471
Jan 8, 2026	32.93	33.12	32.93	33.02	33.02	0.97%	10,979
Jan 7, 2026	33.13	33.13	32.67	32.70	32.70	-1.30%	6,221
Jan 6, 2026	33.10	33.15	33.05	33.13	33.13	0.67%	7,373
Jan 5, 2026	32.92	33.00	32.89	32.91	32.91	0.64%	18,131
Jan 2, 2026	32.71	32.71	32.64	32.70	32.70	0.89%	7,418
Dec 31, 2025	32.54	32.54	32.41	32.41	32.41	-0.75%	3,776
Dec 30, 2025	32.68	32.68	32.65	32.66	32.66	0.05%	4,464
Dec 29, 2025	32.58	32.69	32.58	32.64	32.64	-0.08%	5,617
Dec 26, 2025	32.63	32.67	32.57	32.67	32.67	-0.20%	6,185
Dec 24, 2025	32.74	32.75	32.73	32.73	32.68	0.60%	4,201
Dec 23, 2025	32.64	32.65	32.50	32.54	32.49	-0.26%	9,111
Dec 22, 2025	32.57	32.65	32.57	32.62	32.57	0.96%	10,434
Dec 19, 2025	32.34	32.39	32.31	32.31	32.27	0.31%	5,417
Dec 18, 2025	32.43	32.43	32.21	32.21	32.16	-0.32%	14,296
Dec 17, 2025	32.43	32.43	32.31	32.31	32.27	-0.86%	9,119
Dec 16, 2025	32.47	32.61	32.47	32.59	32.55	-0.68%	8,204
Dec 15, 2025	32.79	32.85	32.79	32.82	32.77	0.07%	8,820
Dec 12, 2025	32.80	32.84	32.75	32.79	32.75	-0.36%	6,071
Dec 11, 2025	32.75	32.91	32.75	32.91	32.87	0.56%	5,059
Dec 10, 2025	32.47	32.80	32.47	32.73	32.68	1.49%	8,492
Dec 9, 2025	32.43	32.46	32.24	32.25	32.20	-0.50%	12,163
Dec 8, 2025	32.42	32.44	32.41	32.41	32.36	-0.27%	12,363
Dec 5, 2025	32.45	32.58	32.45	32.50	32.45	0.34%	8,745
Dec 4, 2025	32.35	32.39	32.31	32.39	32.34	-0.12%	8,791
Dec 3, 2025	32.35	32.44	32.35	32.43	32.38	0.87%	5,843
Dec 2, 2025	32.02	32.23	32.02	32.15	32.10	0.25%	47,079
Dec 1, 2025	32.13	32.26	32.07	32.07	32.02	-0.53%	2,734
Nov 28, 2025	32.24	32.24	32.20	32.24	32.19	0.25%	4,393
Nov 26, 2025	32.00	32.26	32.00	32.16	32.01	0.44%	14,839
Nov 25, 2025	31.99	32.05	31.99	32.02	31.87	1.04%	16,028
Nov 24, 2025	31.68	31.72	31.68	31.69	31.55	0.41%	6,313
Nov 21, 2025	31.20	31.73	31.20	31.56	31.42	1.74%	13,814
Nov 20, 2025	31.68	31.68	31.02	31.02	30.88	-1.34%	11,325
Nov 19, 2025	31.45	31.46	31.44	31.44	31.30	-0.73%	8,241
Nov 18, 2025	31.59	31.77	31.51	31.67	31.53	0.13%	8,936
Nov 17, 2025	32.04	32.08	31.56	31.63	31.49	-1.46%	46,668
Nov 14, 2025	32.04	32.32	32.04	32.10	31.95	-0.62%	16,506
Nov 13, 2025	32.52	32.55	32.28	32.30	32.15	-1.01%	15,071
Nov 12, 2025	32.68	32.77	32.63	32.63	32.48	0.59%	9,559
Nov 11, 2025	32.23	32.47	32.21	32.44	32.29	1.08%	4,782
Nov 10, 2025	31.97	32.10	31.86	32.09	31.94	0.50%	10,961
Nov 7, 2025	31.85	31.93	31.63	31.93	31.78	0.13%	9,252
Nov 6, 2025	32.13	32.13	31.83	31.89	31.74	-0.72%	12,535
Nov 5, 2025	31.91	32.24	31.91	32.12	31.97	0.41%	8,050
Nov 4, 2025	32.03	32.07	31.98	31.99	31.84	-0.93%	16,284
Nov 3, 2025	32.67	32.67	32.27	32.29	32.14	-0.56%	5,883
Oct 31, 2025	32.20	32.51	32.20	32.47	32.32	0.68%	9,366
Oct 30, 2025	32.42	32.48	32.25	32.25	32.10	-0.09%	10,063
Oct 29, 2025	32.86	32.86	32.27	32.28	32.13	-1.50%	20,910
Oct 28, 2025	32.98	33.07	32.77	32.77	32.62	-0.94%	11,984
Oct 27, 2025	33.08	33.16	33.03	33.08	32.93	0.52%	6,350
Oct 24, 2025	32.99	33.03	32.91	32.91	32.76	0.55%	13,560
Oct 23, 2025	32.72	32.79	32.63	32.73	32.58	0.49%	7,097
Oct 22, 2025	32.67	32.67	32.53	32.57	32.42	-0.56%	13,706
Oct 21, 2025	32.58	32.78	32.58	32.76	32.60	0.57%	11,924
Oct 20, 2025	32.42	32.61	32.42	32.57	32.42	1.05%	14,957
Oct 17, 2025	32.08	32.28	32.08	32.23	32.08	0.92%	32,181
Oct 16, 2025	32.41	32.41	31.86	31.94	31.79	-1.10%	24,553
Oct 15, 2025	32.34	32.34	32.27	32.29	32.15	0.45%	10,223
Oct 14, 2025	31.91	32.31	31.91	32.15	32.00	0.24%	7,465
Oct 13, 2025	32.07	32.10	31.99	32.07	31.92	0.72%	10,327
Oct 10, 2025	32.57	32.62	31.84	31.84	31.69	-2.48%	9,954
Oct 9, 2025	32.88	32.89	32.58	32.65	32.50	-0.67%	11,267
Oct 8, 2025	32.73	32.88	32.73	32.87	32.72	0.89%	10,263
Oct 7, 2025	32.57	32.59	32.47	32.58	32.43	0.03%	22,773
Oct 6, 2025	32.83	32.83	32.57	32.57	32.42	0.71%	9,426