BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	32.35	32.39	32.31	32.39	32.39	-0.12%	8,791
Dec 3, 2025	32.35	32.44	32.35	32.43	32.43	0.87%	5,843
Dec 2, 2025	32.02	32.23	32.02	32.15	32.15	0.25%	47,079
Dec 1, 2025	32.13	32.26	32.07	32.07	32.07	-0.53%	2,734
Nov 28, 2025	32.24	32.24	32.20	32.24	32.24	0.25%	4,393
Nov 26, 2025	32.00	32.26	32.00	32.16	32.06	0.44%	14,839
Nov 25, 2025	31.99	32.05	31.99	32.02	31.92	1.04%	16,028
Nov 24, 2025	31.68	31.72	31.68	31.69	31.59	0.41%	6,313
Nov 21, 2025	31.20	31.73	31.20	31.56	31.46	1.74%	13,814
Nov 20, 2025	31.68	31.68	31.02	31.02	30.92	-1.34%	11,325
Nov 19, 2025	31.45	31.46	31.44	31.44	31.34	-0.73%	8,241
Nov 18, 2025	31.59	31.77	31.51	31.67	31.57	0.13%	8,936
Nov 17, 2025	32.04	32.08	31.56	31.63	31.53	-1.46%	46,668
Nov 14, 2025	32.04	32.32	32.04	32.10	32.00	-0.62%	16,506
Nov 13, 2025	32.52	32.55	32.28	32.30	32.20	-1.01%	15,071
Nov 12, 2025	32.68	32.77	32.63	32.63	32.53	0.59%	9,559
Nov 11, 2025	32.23	32.47	32.21	32.44	32.33	1.08%	4,782
Nov 10, 2025	31.97	32.10	31.86	32.09	31.99	0.50%	10,961
Nov 7, 2025	31.85	31.93	31.63	31.93	31.83	0.13%	9,252
Nov 6, 2025	32.13	32.13	31.83	31.89	31.79	-0.72%	12,535
Nov 5, 2025	31.91	32.24	31.91	32.12	32.02	0.41%	8,050
Nov 4, 2025	32.03	32.07	31.98	31.99	31.89	-0.93%	16,284
Nov 3, 2025	32.67	32.67	32.27	32.29	32.19	-0.56%	5,883
Oct 31, 2025	32.20	32.51	32.20	32.47	32.37	0.68%	9,366
Oct 30, 2025	32.42	32.48	32.25	32.25	32.15	-0.09%	10,063
Oct 29, 2025	32.86	32.86	32.27	32.28	32.18	-1.50%	20,910
Oct 28, 2025	32.98	33.07	32.77	32.77	32.67	-0.94%	11,984
Oct 27, 2025	33.08	33.16	33.03	33.08	32.98	0.52%	6,350
Oct 24, 2025	32.99	33.03	32.91	32.91	32.81	0.55%	13,560
Oct 23, 2025	32.72	32.79	32.63	32.73	32.63	0.49%	7,097
Oct 22, 2025	32.67	32.67	32.53	32.57	32.47	-0.56%	13,706
Oct 21, 2025	32.58	32.78	32.58	32.76	32.65	0.57%	11,924
Oct 20, 2025	32.42	32.61	32.42	32.57	32.47	1.05%	14,957
Oct 17, 2025	32.08	32.28	32.08	32.23	32.13	0.92%	32,181
Oct 16, 2025	32.41	32.41	31.86	31.94	31.84	-1.10%	24,553
Oct 15, 2025	32.34	32.34	32.27	32.29	32.19	0.45%	10,223
Oct 14, 2025	31.91	32.31	31.91	32.15	32.05	0.24%	7,465
Oct 13, 2025	32.07	32.10	31.99	32.07	31.97	0.72%	10,327
Oct 10, 2025	32.57	32.62	31.84	31.84	31.74	-2.48%	9,954
Oct 9, 2025	32.88	32.89	32.58	32.65	32.55	-0.67%	11,267
Oct 8, 2025	32.73	32.88	32.73	32.87	32.77	0.89%	10,263
Oct 7, 2025	32.57	32.59	32.47	32.58	32.48	0.03%	22,773
Oct 6, 2025	32.83	32.83	32.57	32.57	32.47	0.71%	9,426
Oct 3, 2025	32.40	32.42	32.34	32.34	32.24	0.28%	6,047
Oct 2, 2025	32.31	32.31	32.18	32.25	32.15	-0.17%	7,819
Oct 1, 2025	32.20	32.31	32.15	32.31	32.20	1.11%	4,392
Sep 30, 2025	31.72	31.97	31.70	31.95	31.85	0.57%	9,400
Sep 29, 2025	31.76	31.80	31.72	31.77	31.67	0.30%	9,279
Sep 26, 2025	31.66	31.67	31.66	31.67	31.57	0.87%	25,962
Sep 25, 2025	31.50	31.50	31.37	31.40	31.30	-0.82%	33,401