BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	34.09	34.00	34.05	34.05	0.26%	4,616
Dec 4, 2025	33.96	33.98	33.93	33.96	33.96	-0.05%	2,382
Dec 3, 2025	33.88	34.00	33.88	33.98	33.98	0.19%	2,033
Dec 2, 2025	33.91	33.95	33.87	33.91	33.91	0.22%	17,695
Dec 1, 2025	33.93	33.93	33.84	33.84	33.84	-0.39%	4,897
Nov 28, 2025	33.93	33.97	33.93	33.97	33.97	-0.13%	2,630
Nov 26, 2025	34.02	34.04	34.00	34.01	33.91	0.51%	8,720
Nov 25, 2025	33.58	33.84	33.58	33.84	33.73	0.57%	5,963
Nov 24, 2025	33.54	33.65	33.54	33.65	33.54	1.04%	3,656
Nov 21, 2025	33.11	33.46	33.11	33.30	33.20	0.57%	9,008
Nov 20, 2025	33.76	33.76	33.11	33.11	33.01	-0.93%	6,635
Nov 19, 2025	33.54	33.54	33.37	33.42	33.32	0.09%	5,582
Nov 18, 2025	33.32	33.49	33.30	33.39	33.29	-0.45%	8,764
Nov 17, 2025	33.42	33.76	33.42	33.54	33.44	-0.65%	19,596
Nov 14, 2025	33.35	33.85	33.35	33.76	33.66	-0.06%	3,387
Nov 13, 2025	34.05	34.05	33.75	33.78	33.68	-1.03%	13,535
Nov 12, 2025	34.14	34.15	34.12	34.13	34.03	0.07%	2,176
Nov 11, 2025	34.04	34.14	34.03	34.11	34.01	0.03%	5,793
Nov 10, 2025	33.99	34.10	33.91	34.10	34.00	1.13%	5,427
Nov 7, 2025	33.53	33.72	33.44	33.72	33.62	-0.03%	7,115
Nov 6, 2025	33.91	33.94	33.70	33.73	33.63	-0.53%	4,653
Nov 5, 2025	34.00	34.00	33.91	33.91	33.81	0.15%	5,720
Nov 4, 2025	33.93	33.97	33.83	33.86	33.76	-0.79%	10,158
Nov 3, 2025	34.11	34.17	34.11	34.13	34.03	0.09%	6,532
Oct 31, 2025	34.11	34.14	34.08	34.10	33.99	0.05%	2,579
Oct 30, 2025	34.15	34.19	34.08	34.08	33.98	-0.58%	7,728
Oct 29, 2025	34.39	34.39	34.23	34.28	34.17	-0.03%	9,699
Oct 28, 2025	34.26	34.33	34.26	34.29	34.18	0.17%	4,712
Oct 27, 2025	34.20	34.23	34.18	34.23	34.13	0.83%	1,904
Oct 24, 2025	33.94	33.99	33.94	33.95	33.85	0.47%	8,516
Oct 23, 2025	33.74	33.84	33.74	33.79	33.69	0.27%	2,953
Oct 22, 2025	33.76	33.76	33.66	33.70	33.60	-0.22%	5,715
Oct 21, 2025	33.76	33.80	33.76	33.77	33.67	-0.14%	3,970
Oct 20, 2025	33.77	33.84	33.77	33.82	33.72	0.62%	8,295
Oct 17, 2025	33.53	33.64	33.46	33.61	33.51	0.20%	16,273
Oct 16, 2025	33.53	33.54	33.48	33.54	33.44	-0.05%	9,130
Oct 15, 2025	33.67	33.67	33.54	33.56	33.46	0.33%	8,612
Oct 14, 2025	33.31	33.56	33.31	33.45	33.35	-0.18%	3,807
Oct 13, 2025	33.50	33.52	33.49	33.51	33.41	1.09%	3,353
Oct 10, 2025	33.75	33.75	33.15	33.15	33.05	-1.57%	4,299
Oct 9, 2025	33.77	33.77	33.66	33.68	33.58	-0.31%	4,202
Oct 8, 2025	33.75	33.79	33.75	33.79	33.68	0.43%	1,555
Oct 7, 2025	33.76	33.76	33.63	33.64	33.54	-0.33%	8,026
Oct 6, 2025	33.48	33.78	33.48	33.75	33.65	0.15%	5,603
Oct 3, 2025	33.74	33.79	33.66	33.70	33.60	0.04%	14,490
Oct 2, 2025	33.68	33.70	33.64	33.69	33.58	0.12%	3,526
Oct 1, 2025	33.65	33.66	33.65	33.65	33.54	0.41%	1,799
Sep 30, 2025	33.43	33.51	33.43	33.51	33.41	0.27%	3,946
Sep 29, 2025	33.48	33.48	33.40	33.42	33.32	0.22%	3,038
Sep 26, 2025	33.24	33.35	33.24	33.35	33.24	0.23%	11,949