BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.45	32.45	32.32	32.39	32.39	0.13%	5,647
Aug 14, 2025	32.26	32.37	32.20	32.35	32.35	-0.37%	137,769
Aug 13, 2025	32.32	32.49	32.18	32.47	32.47	1.72%	16,097
Aug 12, 2025	31.62	31.92	31.62	31.92	31.92	1.53%	11,048
Aug 11, 2025	31.61	31.63	31.41	31.44	31.44	-0.47%	19,540
Aug 8, 2025	31.51	31.66	31.51	31.59	31.59	0.48%	5,612
Aug 7, 2025	31.53	31.56	31.40	31.44	31.44	0.26%	10,471
Aug 6, 2025	31.45	31.50	31.36	31.36	31.36	-0.67%	15,593
Aug 5, 2025	31.49	31.66	31.49	31.57	31.57	-0.03%	28,859
Aug 4, 2025	31.46	31.63	31.46	31.58	31.58	0.77%	16,899
Aug 1, 2025	31.22	31.41	31.22	31.34	31.34	-0.71%	147,506
Jul 31, 2025	32.09	32.09	31.57	31.57	31.57	-1.85%	16,131
Jul 30, 2025	32.34	32.42	32.08	32.16	32.16	-0.84%	23,470
Jul 29, 2025	32.49	32.50	32.42	32.43	32.43	-0.19%	24,907
Jul 28, 2025	32.58	32.58	32.47	32.50	32.50	0.08%	28,264
Jul 25, 2025	32.33	32.50	32.33	32.47	32.47	0.41%	9,942
Jul 24, 2025	32.47	32.47	32.34	32.34	32.34	-0.04%	6,981
Jul 23, 2025	32.37	32.37	32.32	32.35	32.35	0.65%	20,666
Jul 22, 2025	31.96	32.14	31.96	32.14	32.14	0.48%	35,322
Jul 21, 2025	32.10	32.17	31.99	31.99	31.99	-0.34%	10,093
Jul 18, 2025	32.08	32.11	32.08	32.10	32.10	-0.62%	15,780
Jul 17, 2025	32.22	32.30	32.22	32.30	32.30	0.56%	12,685
Jul 16, 2025	31.87	32.13	31.87	32.12	32.12	0.44%	9,205
Jul 15, 2025	32.25	32.25	31.98	31.98	31.98	-0.57%	6,308
Jul 14, 2025	32.07	32.20	32.02	32.16	32.16	0.02%	25,459
Jul 11, 2025	32.16	32.21	32.15	32.15	32.15	-0.74%	6,772
Jul 10, 2025	32.40	32.43	32.39	32.39	32.39	0.71%	7,375
Jul 9, 2025	32.06	32.18	32.06	32.17	32.17	0.14%	23,708
Jul 8, 2025	32.10	32.13	32.08	32.12	32.12	0.41%	12,529
Jul 7, 2025	32.15	32.15	31.95	31.99	31.99	-0.56%	13,299
Jul 3, 2025	32.17	32.25	32.17	32.17	32.17	0.22%	12,267
Jul 2, 2025	32.10	32.15	32.08	32.10	32.10	-0.09%	33,713
Jul 1, 2025	31.98	32.23	31.98	32.13	32.13	1.04%	16,990
Jun 30, 2025	31.69	31.80	31.66	31.80	31.80	0.13%	36,630
Jun 27, 2025	31.77	31.87	31.57	31.76	31.76	0.67%	38,360
Jun 26, 2025	31.50	31.55	31.46	31.55	31.55	0.61%	61,340
Jun 25, 2025	31.41	31.43	31.36	31.36	31.36	-0.32%	12,958
Jun 24, 2025	31.34	31.51	31.34	31.46	31.46	0.93%	18,233
Jun 23, 2025	31.21	31.21	31.06	31.17	31.17	0.42%	7,365
Jun 20, 2025	31.14	31.14	30.99	31.04	31.04	0.16%	11,724
Jun 18, 2025	31.01	31.02	30.97	30.99	30.99	-0.37%	9,352
Jun 17, 2025	31.35	31.35	31.08	31.10	31.10	-0.94%	12,544
Jun 16, 2025	31.36	31.40	31.33	31.40	31.40	0.87%	5,725
Jun 13, 2025	31.35	31.35	31.11	31.13	31.13	-1.30%	8,824
Jun 12, 2025	31.53	31.54	31.52	31.54	31.54	0.31%	9,581
Jun 11, 2025	31.52	31.52	31.38	31.44	31.44	-0.57%	23,081
Jun 10, 2025	31.63	31.65	31.57	31.62	31.62	0.73%	7,594
Jun 9, 2025	31.38	31.46	31.38	31.39	31.39	0.80%	9,992
Jun 6, 2025	31.19	31.21	31.12	31.14	31.14	1.07%	9,586
Jun 5, 2025	30.89	31.01	30.78	30.81	30.81	-0.67%	15,728