Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BAMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 31.51 | -0.91 | -2.81% | 32.38 | 32.38 | 31.51 | 22,010 |
| Dec 17 2024 | 32.42 | -0.12 | -0.37% | 32.33 | 32.54 | 32.32 | 30,501 |
| Dec 16 2024 | 32.54 | -0.31 | -0.94% | 33.23 | 33.23 | 32.52 | 17,847 |
| Dec 13 2024 | 32.85 | -0.03 | -0.09% | 32.8801 | 32.8801 | 32.7601 | 7,691 |
| Dec 12 2024 | 32.8801 | -0.06 | -0.17% | 32.94 | 32.96 | 32.8801 | 18,433 |
| Dec 11 2024 | 32.9351 | -0.24 | -0.74% | 33.24 | 33.24 | 32.93 | 11,482 |
| Dec 10 2024 | 33.18 | -0.24 | -0.72% | 33.09 | 33.38 | 33.09 | 19,428 |
| Dec 09 2024 | 33.42 | -0.12 | -0.34% | 33.61 | 33.6289 | 33.42 | 16,685 |
| Dec 06 2024 | 33.5351 | -0.21 | -0.64% | 33.75 | 33.8299 | 33.4886 | 10,083 |
| Dec 05 2024 | 33.75 | 0.10 | 0.28% | 33.6543 | 33.85 | 33.6543 | 12,584 |
| Dec 04 2024 | 33.6543 | -0.29 | -0.85% | 33.86 | 33.86 | 33.61 | 8,864 |
| Dec 03 2024 | 33.943 | -0.22 | -0.64% | 34.20 | 34.20 | 33.943 | 14,017 |
| Dec 02 2024 | 34.1629 | -0.35 | -1.01% | 34.47 | 34.47 | 34.075 | 6,018 |
| Nov 29 2024 | 34.5115 | -0.24 | -0.69% | 34.96 | 34.96 | 34.44 | 2,625 |
| Nov 27 2024 | 34.75 | -0.10 | -0.29% | 34.87 | 34.90 | 34.75 | 7,535 |
| Nov 26 2024 | 34.85 | 0.06 | 0.17% | 34.72 | 34.875 | 34.72 | 10,056 |
| Nov 25 2024 | 34.79 | 0.23 | 0.67% | 34.5597 | 34.89 | 34.5597 | 18,829 |
| Nov 22 2024 | 34.5597 | 0.27 | 0.78% | 34.2922 | 34.56 | 34.2922 | 10,851 |
| Nov 21 2024 | 34.2922 | 0.39 | 1.14% | 33.95 | 34.325 | 33.95 | 12,901 |
| Nov 20 2024 | 33.9062 | 0.07 | 0.20% | 34.25 | 34.25 | 33.79 | 15,679 |
| Nov 19 2024 | 33.8395 | -0.05 | -0.14% | 33.64 | 33.85 | 33.64 | 13,303 |
| Nov 18 2024 | 33.887 | 0.27 | 0.79% | 33.62 | 33.92 | 33.62 | 12,072 |
| Nov 15 2024 | 33.62 | 0.20 | 0.60% | 33.4203 | 33.635 | 33.4203 | 15,545 |
| Nov 14 2024 | 33.4203 | -0.15 | -0.45% | 33.48 | 33.60 | 33.4203 | 13,151 |
| Nov 13 2024 | 33.57 | -0.04 | -0.12% | 34.13 | 34.13 | 33.46 | 17,385 |
| Nov 12 2024 | 33.61 | -0.31 | -0.91% | 33.92 | 33.92 | 33.50 | 22,560 |
| Nov 11 2024 | 33.92 | 0.12 | 0.36% | 33.855 | 34.1201 | 33.855 | 12,266 |
| Nov 08 2024 | 33.80 | 0.17 | 0.51% | 33.86 | 33.86 | 33.65 | 13,999 |
| Nov 07 2024 | 33.6285 | -0.12 | -0.36% | 33.79 | 33.79 | 33.6285 | 11,061 |
| Nov 06 2024 | 33.75 | 0.58 | 1.75% | 33.63 | 33.81 | 33.63 | 27,276 |
| Nov 05 2024 | 33.17 | 0.34 | 1.05% | 32.77 | 33.17 | 32.77 | 8,192 |
| Nov 04 2024 | 32.8252 | -0.04 | -0.14% | 33.28 | 33.28 | 32.7801 | 9,784 |
| Nov 01 2024 | 32.87 | -0.36 | -1.08% | 33.78 | 33.78 | 32.87 | 10,020 |
| Oct 31 2024 | 33.2288 | 0.35 | 1.06% | 33.47 | 33.47 | 33.09 | 10,395 |
| Oct 30 2024 | 32.88 | 0.23 | 0.70% | 32.60 | 32.90 | 32.60 | 8,362 |
| Oct 29 2024 | 32.6528 | -0.45 | -1.35% | 33.30 | 33.30 | 32.6528 | 6,631 |
| Oct 28 2024 | 33.10 | 0.30 | 0.90% | 33.30 | 33.30 | 33.02 | 7,462 |
| Oct 25 2024 | 32.805 | -0.39 | -1.18% | 33.1957 | 33.1957 | 32.805 | 10,923 |
| Oct 24 2024 | 33.1957 | -0.03 | -0.08% | 33.28 | 33.28 | 33.12 | 19,535 |
| Oct 23 2024 | 33.2214 | 0.12 | 0.37% | 33.10 | 33.2214 | 33.06 | 6,787 |
| Oct 22 2024 | 33.10 | 0.01 | 0.03% | 33.40 | 33.40 | 32.95 | 15,384 |
| Oct 21 2024 | 33.09 | -0.34 | -1.02% | 33.43 | 33.43 | 33.075 | 9,588 |
| Oct 18 2024 | 33.43 | 0.08 | 0.24% | 33.62 | 33.62 | 33.22 | 18,465 |
| Oct 17 2024 | 33.35 | -0.11 | -0.33% | 33.82 | 33.82 | 33.32 | 10,248 |
| Oct 16 2024 | 33.46 | 0.43 | 1.30% | 33.15 | 33.50 | 33.15 | 13,582 |
| Oct 15 2024 | 33.03 | 0.11 | 0.33% | 32.92 | 33.11 | 32.92 | 4,510 |
| Oct 14 2024 | 32.92 | 0.23 | 0.70% | 32.6909 | 32.94 | 32.65 | 3,606 |
| Oct 11 2024 | 32.6909 | 0.35 | 1.08% | 32.3408 | 32.6909 | 32.3408 | 14,604 |
| Oct 10 2024 | 32.3408 | -0.15 | -0.46% | 32.49 | 32.49 | 32.28 | 5,514 |
| Oct 09 2024 | 32.49 | 0.09 | 0.29% | 32.79 | 32.79 | 32.37 | 12,048 |
| Oct 08 2024 | 32.3972 | -0.03 | -0.08% | 32.61 | 32.61 | 32.32 | 3,971 |
| Oct 07 2024 | 32.4237 | -0.34 | -1.03% | 33.06 | 33.06 | 32.40 | 4,690 |
| Oct 04 2024 | 32.76 | 0.14 | 0.43% | 33.04 | 33.04 | 32.55 | 6,943 |
| Oct 03 2024 | 32.62 | -0.12 | -0.37% | 32.675 | 32.675 | 32.58 | 3,622 |
| Oct 02 2024 | 32.74 | -0.20 | -0.60% | 32.75 | 32.75 | 32.69 | 7,237 |
| Oct 01 2024 | 32.9376 | -0.04 | -0.13% | 32.98 | 32.98 | 32.89 | 44,951 |
| Sep 30 2024 | 32.98 | 0.12 | 0.37% | 32.805 | 32.98 | 32.805 | 4,784 |
| Sep 27 2024 | 32.86 | 0.12 | 0.37% | 32.74 | 32.90 | 32.74 | 6,859 |
| Sep 26 2024 | 32.74 | 0.10 | 0.31% | 32.67 | 32.76 | 32.67 | 4,396 |
| Sep 25 2024 | 32.64 | -0.14 | -0.43% | 32.88 | 32.88 | 32.61 | 8,667 |
| Sep 24 2024 | 32.78 | 0.04 | 0.12% | 32.70 | 32.89 | 32.65 | 8,609 |
| Sep 23 2024 | 32.74 | 0.16 | 0.49% | 32.64 | 32.74 | 32.64 | 10,095 |
| Sep 20 2024 | 32.58 | 0.00 | 0.00% | 32.35 | 32.58 | 32.35 | 5,610 |
