BAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.99	33.99	33.90	33.91	33.91	-0.42%	1,622
Dec 30, 2025	34.05	34.08	34.05	34.05	34.05	0.02%	2,380
Dec 29, 2025	34.02	34.06	33.99	34.05	34.05	-0.28%	3,146
Dec 26, 2025	33.91	34.14	33.91	34.14	34.14	-0.52%	2,382
Dec 24, 2025	34.27	34.32	34.27	34.32	34.11	0.20%	4,052
Dec 23, 2025	34.14	34.25	34.12	34.25	34.04	0.41%	8,082
Dec 22, 2025	34.04	34.11	34.04	34.11	33.90	0.44%	4,873
Dec 19, 2025	33.96	33.99	33.94	33.96	33.76	0.53%	9,273
Dec 18, 2025	33.82	33.82	33.78	33.78	33.58	0.75%	3,472
Dec 17, 2025	33.79	33.79	33.53	33.53	33.33	-0.83%	5,664
Dec 16, 2025	33.81	33.86	33.71	33.81	33.61	-0.13%	6,861
Dec 15, 2025	33.88	33.88	33.85	33.85	33.65	-0.01%	4,456
Dec 12, 2025	34.01	34.01	33.83	33.86	33.65	-0.77%	3,184
Dec 11, 2025	34.02	34.16	34.02	34.12	33.91	-0.05%	7,948
Dec 10, 2025	33.97	34.17	33.96	34.14	33.93	0.58%	17,486
Dec 9, 2025	33.96	33.99	33.94	33.94	33.74	-0.07%	4,721
Dec 8, 2025	33.95	33.97	33.93	33.97	33.76	-0.24%	3,640
Dec 5, 2025	34.00	34.09	34.00	34.05	33.84	0.26%	4,616
Dec 4, 2025	33.96	33.98	33.93	33.96	33.76	-0.05%	2,382
Dec 3, 2025	33.88	34.00	33.88	33.98	33.77	0.19%	2,033
Dec 2, 2025	33.91	33.95	33.87	33.91	33.71	0.22%	17,695
Dec 1, 2025	33.93	33.93	33.84	33.84	33.63	-0.39%	4,897
Nov 28, 2025	33.93	33.97	33.93	33.97	33.76	-0.13%	2,630
Nov 26, 2025	34.02	34.04	34.00	34.01	33.70	0.51%	8,720
Nov 25, 2025	33.58	33.84	33.58	33.84	33.53	0.57%	5,963
Nov 24, 2025	33.54	33.65	33.54	33.65	33.34	1.04%	3,656
Nov 21, 2025	33.11	33.46	33.11	33.30	33.00	0.57%	9,008
Nov 20, 2025	33.76	33.76	33.11	33.11	32.81	-0.93%	6,635
Nov 19, 2025	33.54	33.54	33.37	33.42	33.12	0.09%	5,582
Nov 18, 2025	33.32	33.49	33.30	33.39	33.09	-0.45%	8,764
Nov 17, 2025	33.42	33.76	33.42	33.54	33.24	-0.65%	19,596
Nov 14, 2025	33.35	33.85	33.35	33.76	33.45	-0.06%	3,387
Nov 13, 2025	34.05	34.05	33.75	33.78	33.47	-1.03%	13,535
Nov 12, 2025	34.14	34.15	34.12	34.13	33.82	0.07%	2,176
Nov 11, 2025	34.04	34.14	34.03	34.11	33.80	0.03%	5,793
Nov 10, 2025	33.99	34.10	33.91	34.10	33.79	1.13%	5,427
Nov 7, 2025	33.53	33.72	33.44	33.72	33.41	-0.03%	7,115
Nov 6, 2025	33.91	33.94	33.70	33.73	33.42	-0.53%	4,653
Nov 5, 2025	34.00	34.00	33.91	33.91	33.60	0.15%	5,720
Nov 4, 2025	33.93	33.97	33.83	33.86	33.55	-0.79%	10,158
Nov 3, 2025	34.11	34.17	34.11	34.13	33.82	0.09%	6,532
Oct 31, 2025	34.11	34.14	34.08	34.10	33.79	0.05%	2,579
Oct 30, 2025	34.15	34.19	34.08	34.08	33.77	-0.58%	7,728
Oct 29, 2025	34.39	34.39	34.23	34.28	33.97	-0.03%	9,699
Oct 28, 2025	34.26	34.33	34.26	34.29	33.98	0.17%	4,712
Oct 27, 2025	34.20	34.23	34.18	34.23	33.92	0.83%	1,904
Oct 24, 2025	33.94	33.99	33.94	33.95	33.64	0.47%	8,516
Oct 23, 2025	33.74	33.84	33.74	33.79	33.48	0.27%	2,953
Oct 22, 2025	33.76	33.76	33.66	33.70	33.39	-0.22%	5,715
Oct 21, 2025	33.76	33.80	33.76	33.77	33.47	-0.14%	3,970