BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.76	32.78	32.76	32.77	32.77	-0.12%	1,268
Aug 14, 2025	32.77	32.81	32.77	32.81	32.81	-0.04%	4,328
Aug 13, 2025	32.83	32.83	32.77	32.82	32.82	0.24%	5,737
Aug 12, 2025	32.60	32.75	32.60	32.75	32.75	0.74%	12,300
Aug 11, 2025	32.55	32.59	32.50	32.50	32.50	-0.17%	6,297
Aug 8, 2025	32.54	32.59	32.54	32.56	32.56	0.35%	3,121
Aug 7, 2025	32.48	32.52	32.36	32.44	32.44	0.07%	4,254
Aug 6, 2025	32.44	32.46	32.42	32.42	32.42	0.43%	2,598
Aug 5, 2025	32.31	32.35	32.28	32.28	32.28	-0.21%	4,060
Aug 4, 2025	32.29	32.35	32.29	32.35	32.35	0.90%	4,252
Aug 1, 2025	31.99	32.07	31.99	32.06	32.06	-0.57%	8,516
Jul 31, 2025	32.26	32.29	32.24	32.24	32.24	-0.20%	7,181
Jul 30, 2025	32.36	32.38	32.25	32.31	32.31	-0.25%	4,427
Jul 29, 2025	32.40	32.40	32.38	32.39	32.39	-0.02%	4,580
Jul 28, 2025	32.37	32.40	32.36	32.40	32.40	-0.21%	2,315
Jul 25, 2025	32.46	32.48	32.46	32.47	32.47	0.14%	3,444
Jul 24, 2025	32.41	32.45	32.41	32.42	32.42	0.03%	4,467
Jul 23, 2025	32.30	32.43	32.30	32.41	32.41	0.56%	5,330
Jul 22, 2025	32.19	32.23	32.19	32.23	32.23	0.03%	4,386
Jul 21, 2025	32.30	32.30	32.22	32.22	32.22	0.22%	3,774
Jul 18, 2025	32.15	32.15	32.12	32.15	32.15	0.03%	9,400
Jul 17, 2025	32.13	32.15	32.13	32.14	32.14	0.28%	3,884
Jul 16, 2025	31.94	32.05	31.93	32.05	32.05	0.22%	2,905
Jul 15, 2025	32.01	32.02	31.96	31.98	31.98	-0.09%	8,873
Jul 14, 2025	31.95	32.03	31.95	32.01	32.01	0.08%	10,319
Jul 11, 2025	31.98	32.00	31.98	31.98	31.98	-0.36%	1,646
Jul 10, 2025	32.10	32.11	32.09	32.10	32.10	0.06%	4,599
Jul 9, 2025	32.00	32.08	32.00	32.08	32.08	0.50%	6,322
Jul 8, 2025	31.90	31.93	31.89	31.92	31.92	0.12%	6,320
Jul 7, 2025	31.88	31.88	31.88	31.88	31.88	-0.59%	4,377
Jul 3, 2025	32.10	32.10	32.07	32.07	32.07	0.33%	2,497
Jul 2, 2025	31.93	31.96	31.92	31.96	31.96	0.26%	11,506
Jul 1, 2025	31.89	31.91	31.88	31.88	31.88	-0.17%	3,099
Jun 30, 2025	31.86	31.93	31.86	31.93	31.93	0.43%	3,405
Jun 27, 2025	31.79	31.84	31.68	31.80	31.80	0.27%	3,412
Jun 26, 2025	31.69	31.73	31.68	31.71	31.71	0.63%	7,852
Jun 25, 2025	31.52	31.52	31.51	31.51	31.51	-0.01%	1,714
Jun 24, 2025	31.54	31.54	31.52	31.52	31.52	0.85%	1,814
Jun 23, 2025	31.17	31.25	31.17	31.25	31.25	0.81%	2,194
Jun 20, 2025	31.06	31.06	31.00	31.00	31.00	-0.30%	3,676
Jun 18, 2025	31.12	31.13	31.09	31.09	31.09	-0.05%	1,778
Jun 17, 2025	31.20	31.22	31.11	31.11	31.11	-0.38%	4,302
Jun 16, 2025	31.27	31.30	31.23	31.23	31.23	0.58%	3,671
Jun 13, 2025	31.04	31.06	31.03	31.05	31.05	-0.82%	2,122
Jun 12, 2025	31.31	31.31	31.31	31.31	31.31	0.29%	2,362
Jun 11, 2025	31.27	31.32	31.18	31.22	31.22	-0.12%	7,237
Jun 10, 2025	31.19	31.26	31.19	31.25	31.25	0.36%	1,160
Jun 9, 2025	31.11	31.18	31.11	31.14	31.14	0.16%	2,810
Jun 6, 2025	31.13	31.13	31.09	31.09	31.09	0.56%	2,048
Jun 5, 2025	31.00	31.07	30.86	30.92	30.92	-0.46%	3,679