BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.37	34.37	34.12	34.20	-	-0.31%	277
Apr 27, 2026	34.33	34.34	34.28	34.30	34.30	0.08%	5,148
Apr 24, 2026	34.26	34.31	34.25	34.27	34.27	-0.13%	3,275
Apr 23, 2026	34.39	34.43	34.07	34.32	34.32	-0.44%	5,373
Apr 22, 2026	34.65	34.65	34.43	34.47	34.47	-0.02%	4,877
Apr 21, 2026	34.73	34.73	34.48	34.48	34.48	-0.35%	5,843
Apr 20, 2026	34.59	34.62	34.56	34.60	34.60	0.26%	10,255
Apr 17, 2026	34.47	34.67	34.47	34.51	34.51	1.05%	10,187
Apr 16, 2026	34.16	34.16	34.07	34.15	34.15	0.45%	12,070
Apr 15, 2026	33.95	34.07	33.95	34.00	34.00	1.09%	4,566
Apr 14, 2026	33.68	33.86	33.64	33.64	33.64	-	10,218
Apr 13, 2026	33.35	33.63	33.35	33.63	33.63	0.97%	6,158
Apr 10, 2026	33.35	33.35	33.31	33.31	33.31	-0.65%	7,603
Apr 9, 2026	33.30	33.58	33.30	33.53	33.53	0.09%	15,945
Apr 8, 2026	33.46	33.50	33.32	33.50	33.50	2.26%	16,019
Apr 7, 2026	32.63	32.80	32.62	32.76	32.76	-0.16%	8,192
Apr 6, 2026	32.84	32.84	32.77	32.81	32.81	0.35%	7,807
Apr 2, 2026	32.38	32.70	32.38	32.70	32.70	0.27%	7,416
Apr 1, 2026	32.70	32.70	32.61	32.61	32.61	0.32%	13,151
Mar 31, 2026	32.22	32.55	32.08	32.51	32.51	2.12%	12,542
Mar 30, 2026	31.97	32.12	31.76	31.83	31.83	-0.03%	7,722
Mar 27, 2026	31.87	31.87	31.84	31.84	31.84	-1.70%	3,970
Mar 26, 2026	32.57	32.62	32.39	32.39	32.39	-0.58%	5,505
Mar 25, 2026	32.49	32.62	32.49	32.58	32.58	1.05%	5,364
Mar 24, 2026	32.22	32.36	32.20	32.24	32.24	0.09%	7,299
Mar 23, 2026	32.42	32.43	32.20	32.21	32.21	0.72%	10,071
Mar 20, 2026	32.25	32.25	31.86	31.98	31.98	-0.70%	20,619
Mar 19, 2026	32.06	32.32	32.02	32.21	32.21	0.11%	3,397
Mar 18, 2026	32.43	32.43	32.16	32.17	32.17	-1.14%	14,180
Mar 17, 2026	32.64	32.64	32.53	32.54	32.54	0.37%	7,367
Mar 16, 2026	32.52	32.52	32.41	32.42	32.42	0.71%	14,039
Mar 13, 2026	32.38	32.39	32.19	32.19	32.19	-0.16%	17,090
Mar 12, 2026	32.42	32.49	32.24	32.24	32.24	-1.38%	9,123
Mar 11, 2026	32.83	32.84	32.60	32.69	32.69	-0.12%	13,184
Mar 10, 2026	32.96	32.98	32.59	32.73	32.73	-0.95%	18,150
Mar 9, 2026	32.72	33.07	32.51	33.04	33.04	-0.08%	9,877
Mar 6, 2026	32.68	33.07	32.68	33.07	33.07	-0.21%	3,712
Mar 5, 2026	33.16	33.28	32.96	33.14	33.14	-0.69%	6,502
Mar 4, 2026	33.31	33.39	33.08	33.37	33.37	0.36%	17,312
Mar 3, 2026	32.89	33.36	32.88	33.25	33.25	-1.13%	14,146
Mar 2, 2026	33.57	33.74	33.53	33.63	33.63	-0.39%	20,054
Feb 27, 2026	33.31	33.76	33.31	33.76	33.76	0.99%	26,136
Feb 26, 2026	33.47	33.48	33.29	33.43	33.36	0.12%	12,734
Feb 25, 2026	33.25	33.44	33.25	33.39	33.32	-0.30%	20,605
Feb 24, 2026	33.45	33.55	33.41	33.49	33.42	1.00%	14,381
Feb 23, 2026	33.22	33.24	33.03	33.16	33.09	-0.45%	7,931
Feb 20, 2026	33.38	33.40	33.13	33.31	33.24	-0.18%	33,913
Feb 19, 2026	33.40	33.42	33.22	33.37	33.30	-0.21%	16,732
Feb 18, 2026	33.40	33.47	33.34	33.44	33.37	0.69%	14,153
Feb 17, 2026	33.36	33.36	33.03	33.21	33.14	-0.31%	20,606
Feb 13, 2026	33.20	33.45	33.20	33.31	33.24	0.64%	6,243
Feb 12, 2026	33.43	33.43	33.10	33.10	33.03	-1.43%	12,431
Feb 11, 2026	33.67	33.78	33.52	33.58	33.51	-0.71%	9,371
Feb 10, 2026	33.84	33.89	33.79	33.82	33.75	0.18%	7,311
Feb 9, 2026	33.58	33.78	33.58	33.76	33.69	-0.30%	8,353
Feb 6, 2026	33.60	33.86	33.60	33.86	33.79	1.99%	18,325
Feb 5, 2026	33.42	33.42	33.18	33.20	33.13	-0.93%	21,056
Feb 4, 2026	33.32	33.63	33.32	33.51	33.44	1.09%	20,739
Feb 3, 2026	33.45	33.45	32.98	33.15	33.08	-1.04%	12,894
Feb 2, 2026	33.35	33.52	33.32	33.50	33.43	0.57%	21,090
Jan 30, 2026	33.18	33.31	33.07	33.31	33.24	0.08%	19,597
Jan 29, 2026	33.37	33.37	33.18	33.28	33.21	-0.17%	16,351
Jan 28, 2026	33.39	33.45	33.26	33.34	33.27	-0.24%	16,672
Jan 27, 2026	33.37	33.43	33.37	33.42	33.35	-0.12%	12,944
Jan 26, 2026	33.45	33.50	33.44	33.46	33.39	0.07%	13,261
Jan 23, 2026	33.53	33.53	33.33	33.44	33.37	-0.49%	13,068
Jan 22, 2026	33.62	33.75	33.58	33.60	33.53	0.45%	17,242
Jan 21, 2026	33.24	33.45	33.23	33.45	33.38	1.44%	11,072
Jan 20, 2026	33.07	33.25	32.97	32.98	32.91	-1.33%	12,796
Jan 16, 2026	33.49	33.50	33.41	33.42	33.35	-0.33%	9,787
Jan 15, 2026	33.43	33.62	33.43	33.53	33.46	0.05%	17,651
Jan 14, 2026	33.33	33.51	33.33	33.51	33.44	0.72%	9,252
Jan 13, 2026	33.25	33.29	33.20	33.27	33.21	-0.04%	6,976
Jan 12, 2026	33.20	33.29	33.20	33.29	33.22	0.03%	14,895
Jan 9, 2026	33.08	33.31	33.08	33.28	33.21	0.80%	14,471
Jan 8, 2026	32.93	33.12	32.93	33.02	32.95	0.97%	10,979
Jan 7, 2026	33.13	33.13	32.67	32.70	32.63	-1.30%	6,221
Jan 6, 2026	33.10	33.15	33.05	33.13	33.06	0.67%	7,373
Jan 5, 2026	32.92	33.00	32.89	32.91	32.84	0.64%	18,131
Jan 2, 2026	32.71	32.71	32.64	32.70	32.63	0.89%	7,418
Dec 31, 2025	32.54	32.54	32.41	32.41	32.34	-0.75%	3,776
Dec 30, 2025	32.68	32.68	32.65	32.66	32.59	0.05%	4,464
Dec 29, 2025	32.58	32.69	32.58	32.64	32.57	-0.08%	5,617
Dec 26, 2025	32.63	32.67	32.57	32.67	32.60	-0.20%	6,185
Dec 24, 2025	32.74	32.75	32.73	32.73	32.62	0.60%	4,201
Dec 23, 2025	32.64	32.65	32.50	32.54	32.42	-0.26%	9,111
Dec 22, 2025	32.57	32.65	32.57	32.62	32.51	0.96%	10,434
Dec 19, 2025	32.34	32.39	32.31	32.31	32.20	0.31%	5,417
Dec 18, 2025	32.43	32.43	32.21	32.21	32.10	-0.32%	14,296
Dec 17, 2025	32.43	32.43	32.31	32.31	32.20	-0.86%	9,119
Dec 16, 2025	32.47	32.61	32.47	32.59	32.48	-0.68%	8,204
Dec 15, 2025	32.79	32.85	32.79	32.82	32.70	0.07%	8,820
Dec 12, 2025	32.80	32.84	32.75	32.79	32.68	-0.36%	6,071
Dec 11, 2025	32.75	32.91	32.75	32.91	32.80	0.56%	5,059
Dec 10, 2025	32.47	32.80	32.47	32.73	32.62	1.49%	8,492
Dec 9, 2025	32.43	32.46	32.24	32.25	32.14	-0.50%	12,163
Dec 8, 2025	32.42	32.44	32.41	32.41	32.30	-0.27%	12,363
Dec 5, 2025	32.45	32.58	32.45	32.50	32.39	0.34%	8,745
Dec 4, 2025	32.35	32.39	32.31	32.39	32.28	-0.12%	8,791
Dec 3, 2025	32.35	32.44	32.35	32.43	32.32	0.87%	5,843