Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BAMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 30.89 | 0.49 | 1.61% | 30.535 | 30.89 | 30.535 | 3,634 |
| Jul 25 2024 | 30.40 | -0.13 | -0.43% | 30.43 | 30.7295 | 30.40 | 27,732 |
| Jul 24 2024 | 30.53 | 0.09 | 0.30% | 30.42 | 30.74 | 30.42 | 40,026 |
| Jul 23 2024 | 30.44 | -0.20 | -0.65% | 30.56 | 30.56 | 30.41 | 41,305 |
| Jul 22 2024 | 30.64 | 0.13 | 0.43% | 30.515 | 30.65 | 30.34 | 23,155 |
| Jul 19 2024 | 30.51 | -0.13 | -0.42% | 31.04 | 31.04 | 30.51 | 6,093 |
| Jul 18 2024 | 30.64 | -0.23 | -0.75% | 31.14 | 31.14 | 30.64 | 4,267 |
| Jul 17 2024 | 30.87 | 0.51 | 1.68% | 30.26 | 30.88 | 30.26 | 12,459 |
| Jul 16 2024 | 30.36 | 0.44 | 1.47% | 30.31 | 30.36 | 29.98 | 19,425 |
| Jul 15 2024 | 29.92 | -0.01 | -0.05% | 29.934 | 30.02 | 29.92 | 12,009 |
| Jul 12 2024 | 29.934 | 0.22 | 0.75% | 29.71 | 30.07 | 29.71 | 4,082 |
| Jul 11 2024 | 29.71 | 0.53 | 1.82% | 29.26 | 29.71 | 29.26 | 5,501 |
| Jul 10 2024 | 29.18 | 0.30 | 1.04% | 28.88 | 29.18 | 28.88 | 7,200 |
| Jul 09 2024 | 28.88 | 0.00 | -0.01% | 28.8818 | 29.045 | 28.82 | 12,057 |
| Jul 08 2024 | 28.8818 | 0.07 | 0.26% | 28.8078 | 28.91 | 28.8078 | 10,528 |
| Jul 05 2024 | 28.8078 | -0.07 | -0.25% | 29.14 | 29.14 | 28.69 | 4,699 |
| Jul 03 2024 | 28.88 | -0.03 | -0.10% | 28.91 | 28.96 | 28.87 | 5,278 |
| Jul 02 2024 | 28.91 | 0.08 | 0.28% | 29.12 | 29.12 | 28.785 | 18,706 |
| Jul 01 2024 | 28.83 | -0.02 | -0.07% | 28.98 | 29.13 | 28.82 | 4,423 |
| Jun 28 2024 | 28.85 | 0.00 | 0.00% | 28.85 | 28.85 | 28.85 | 0 |
| Jun 27 2024 | 28.85 | -0.05 | -0.17% | 28.79 | 28.85 | 28.76 | 6,443 |
| Jun 26 2024 | 28.90 | -0.11 | -0.38% | 29.01 | 29.01 | 28.75 | 14,823 |
| Jun 25 2024 | 29.01 | -0.24 | -0.82% | 29.25 | 29.25 | 28.98 | 28,196 |
| Jun 24 2024 | 29.25 | 0.41 | 1.42% | 28.84 | 29.34 | 28.84 | 11,236 |
| Jun 21 2024 | 28.84 | 0.07 | 0.24% | 28.77 | 28.92 | 28.7677 | 4,207 |
| Jun 20 2024 | 28.77 | 0.04 | 0.14% | 28.26 | 28.84 | 28.26 | 22,419 |
| Jun 18 2024 | 28.73 | 0.14 | 0.50% | 28.5881 | 28.73 | 28.5881 | 14,424 |
| Jun 17 2024 | 28.5881 | 0.04 | 0.13% | 28.83 | 28.83 | 28.42 | 30,595 |
| Jun 14 2024 | 28.55 | -0.16 | -0.56% | 28.7122 | 28.7122 | 28.43 | 7,146 |
| Jun 13 2024 | 28.7122 | -0.04 | -0.13% | 28.75 | 28.75 | 28.65 | 16,925 |
| Jun 12 2024 | 28.75 | -0.03 | -0.10% | 29.12 | 29.19 | 28.70 | 20,608 |
| Jun 11 2024 | 28.78 | -0.04 | -0.14% | 28.82 | 28.82 | 28.60 | 11,909 |
| Jun 10 2024 | 28.82 | -0.13 | -0.45% | 28.95 | 28.95 | 28.78 | 5,926 |
| Jun 07 2024 | 28.95 | -0.10 | -0.34% | 28.89 | 29.04 | 28.89 | 13,655 |
| Jun 06 2024 | 29.05 | -0.05 | -0.17% | 29.07 | 29.15 | 29.031 | 10,324 |
| Jun 05 2024 | 29.10 | -0.09 | -0.31% | 29.19 | 29.19 | 29.03 | 10,921 |
| Jun 04 2024 | 29.19 | -0.04 | -0.15% | 29.07 | 29.24 | 29.06 | 18,387 |
| Jun 03 2024 | 29.2332 | -0.17 | -0.57% | 29.445 | 29.46 | 29.2332 | 30,062 |
| May 31 2024 | 29.40 | 0.27 | 0.93% | 29.21 | 29.40 | 28.94 | 5,323 |
| May 30 2024 | 29.13 | 0.39 | 1.36% | 29.25 | 29.25 | 28.89 | 16,090 |
| May 29 2024 | 28.7402 | -0.28 | -0.96% | 29.0187 | 29.0187 | 28.68 | 6,310 |
| May 28 2024 | 29.0187 | -0.25 | -0.84% | 29.26 | 29.2619 | 28.99 | 4,959 |
| May 24 2024 | 29.2649 | 0.12 | 0.40% | 29.1481 | 29.29 | 29.1481 | 5,194 |
| May 23 2024 | 29.1481 | -0.39 | -1.33% | 29.56 | 29.56 | 29.13 | 13,336 |
| May 22 2024 | 29.54 | -0.24 | -0.81% | 29.63 | 29.67 | 29.51 | 20,531 |
| May 21 2024 | 29.78 | 0.03 | 0.10% | 29.75 | 29.815 | 29.73 | 4,280 |
| May 20 2024 | 29.75 | -0.04 | -0.13% | 29.79 | 29.88 | 29.7001 | 5,858 |
| May 17 2024 | 29.79 | 0.02 | 0.07% | 29.77 | 29.79 | 29.75 | 5,664 |
| May 16 2024 | 29.77 | 0.13 | 0.44% | 29.97 | 29.97 | 29.76 | 11,911 |
| May 15 2024 | 29.64 | 0.08 | 0.27% | 29.56 | 29.72 | 29.56 | 13,878 |
| May 14 2024 | 29.56 | 0.16 | 0.54% | 29.495 | 29.60 | 29.48 | 22,550 |
| May 13 2024 | 29.40 | 0.04 | 0.14% | 29.73 | 29.73 | 29.40 | 7,951 |
| May 10 2024 | 29.36 | 0.08 | 0.27% | 29.28 | 29.41 | 29.27 | 11,763 |
| May 09 2024 | 29.28 | 0.18 | 0.62% | 29.07 | 29.31 | 29.07 | 24,411 |
| May 08 2024 | 29.10 | 0.11 | 0.38% | 28.78 | 29.13 | 28.78 | 9,618 |
| May 07 2024 | 28.99 | 0.31 | 1.08% | 28.68 | 29.009 | 28.68 | 5,037 |
| May 06 2024 | 28.68 | 0.08 | 0.29% | 28.635 | 28.71 | 28.59 | 17,615 |
| May 03 2024 | 28.5968 | 0.09 | 0.30% | 28.51 | 28.5968 | 28.51 | 1,662 |
| May 02 2024 | 28.51 | 0.24 | 0.85% | 28.41 | 28.51 | 28.39 | 5,308 |
| May 01 2024 | 28.27 | 0.12 | 0.43% | 28.13 | 28.40 | 28.13 | 14,100 |
| Apr 30 2024 | 28.15 | -0.25 | -0.88% | 28.40 | 28.40 | 28.15 | 11,277 |
| Apr 29 2024 | 28.40 | 0.24 | 0.87% | 28.1554 | 28.4201 | 28.1554 | 3,849 |
