BAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.74	32.74	32.65	32.65	32.65	0.09%	5,805
Dec 4, 2025	32.62	32.62	32.59	32.62	32.62	-0.06%	3,633
Dec 3, 2025	32.53	32.66	32.51	32.64	32.64	0.43%	4,122
Dec 2, 2025	32.54	32.56	32.50	32.50	32.50	0.09%	31,409
Dec 1, 2025	32.47	32.56	32.47	32.47	32.47	-0.37%	1,636
Nov 28, 2025	32.52	32.59	32.52	32.59	32.59	-0.21%	2,411
Nov 26, 2025	32.68	32.68	32.66	32.66	32.50	0.46%	8,123
Nov 25, 2025	32.47	32.51	32.46	32.51	32.35	0.63%	7,249
Nov 24, 2025	32.33	32.33	32.30	32.31	32.15	0.65%	3,471
Nov 21, 2025	31.99	32.17	31.98	32.10	31.94	0.53%	8,447
Nov 20, 2025	32.28	32.31	31.93	31.93	31.77	-0.44%	9,216
Nov 19, 2025	32.13	32.13	32.03	32.07	31.91	-0.03%	4,890
Nov 18, 2025	32.08	32.11	32.08	32.08	31.92	-0.25%	3,680
Nov 17, 2025	32.30	32.30	32.13	32.16	32.00	-0.50%	18,322
Nov 14, 2025	32.07	32.37	32.07	32.32	32.16	-0.15%	7,358
Nov 13, 2025	32.35	32.38	32.35	32.37	32.21	-0.71%	7,609
Nov 12, 2025	32.62	32.62	32.60	32.60	32.44	0.09%	2,615
Nov 11, 2025	32.51	32.57	32.51	32.57	32.41	0.38%	3,555
Nov 10, 2025	32.40	32.45	32.40	32.45	32.28	0.51%	2,254
Nov 7, 2025	32.14	32.28	32.13	32.28	32.12	0.10%	5,662
Nov 6, 2025	32.37	32.37	32.24	32.25	32.09	-0.37%	4,826
Nov 5, 2025	32.35	32.40	32.35	32.37	32.21	0.15%	3,585
Nov 4, 2025	32.32	32.40	32.32	32.32	32.16	-0.37%	8,035
Nov 3, 2025	32.44	32.46	32.40	32.44	32.28	-0.09%	5,316
Oct 31, 2025	32.47	32.52	32.47	32.47	32.31	0.10%	1,932
Oct 30, 2025	32.53	32.53	32.44	32.44	32.28	-0.22%	3,004
Oct 29, 2025	32.62	32.62	32.48	32.51	32.35	-0.25%	11,410
Oct 28, 2025	32.57	32.61	32.57	32.59	32.43	0.16%	5,348
Oct 27, 2025	32.48	32.54	32.48	32.54	32.38	0.39%	3,056
Oct 24, 2025	32.42	32.43	32.41	32.41	32.25	0.42%	5,125
Oct 23, 2025	32.21	32.29	32.21	32.27	32.11	0.17%	2,121
Oct 22, 2025	32.26	32.27	32.21	32.22	32.06	-0.33%	13,361
Oct 21, 2025	32.30	32.34	32.30	32.33	32.17	0.20%	3,970
Oct 20, 2025	32.21	32.28	32.21	32.26	32.10	0.50%	4,812
Oct 17, 2025	32.07	32.15	32.07	32.10	31.94	0.15%	15,003
Oct 16, 2025	32.04	32.05	32.00	32.05	31.89	-0.17%	7,985
Oct 15, 2025	32.22	32.22	32.09	32.11	31.95	0.04%	5,259
Oct 14, 2025	32.15	32.16	32.09	32.09	31.93	0.07%	3,406
Oct 13, 2025	32.05	32.08	32.03	32.07	31.91	0.62%	4,195
Oct 10, 2025	32.18	32.18	31.87	31.87	31.71	-0.83%	4,258
Oct 9, 2025	32.15	32.15	32.10	32.14	31.98	-0.21%	6,304
Oct 8, 2025	32.20	32.21	32.20	32.21	32.05	0.15%	2,120
Oct 7, 2025	32.18	32.18	32.12	32.16	32.00	-	8,820
Oct 6, 2025	32.14	32.18	32.14	32.16	32.00	-0.09%	3,357
Oct 3, 2025	32.21	32.23	32.18	32.19	32.03	0.12%	1,403
Oct 2, 2025	32.13	32.17	32.13	32.15	31.99	0.06%	3,206
Oct 1, 2025	32.14	32.15	32.13	32.13	31.97	0.17%	2,069
Sep 30, 2025	32.03	32.08	32.03	32.08	31.92	0.09%	2,889
Sep 29, 2025	32.03	32.05	32.01	32.05	31.89	0.18%	2,098
Sep 26, 2025	31.94	31.99	31.94	31.99	31.83	0.20%	11,891