Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 25.46 | -0.02 | -0.08% | 25.48 | 25.48 | 25.46 | 2,880 |
| Aug 22 2024 | 25.48 | 0.00 | 0.00% | 25.48 | 25.48 | 25.45 | 21,083 |
| Aug 21 2024 | 25.48 | 0.02 | 0.06% | 25.4644 | 25.49 | 25.45 | 3,851 |
| Aug 20 2024 | 25.4644 | -0.01 | -0.06% | 25.479 | 25.479 | 25.45 | 3,442 |
| Aug 19 2024 | 25.479 | 0.04 | 0.15% | 25.44 | 25.48 | 25.44 | 16,894 |
| Aug 16 2024 | 25.44 | 0.01 | 0.04% | 25.43 | 25.45 | 25.43 | 2,488 |
| Aug 15 2024 | 25.43 | -0.02 | -0.07% | 24.92 | 25.46 | 24.92 | 12,976 |
| Aug 14 2024 | 25.4487 | 0.01 | 0.04% | 25.4374 | 25.4487 | 25.43 | 21,993 |
| Aug 13 2024 | 25.4374 | -0.01 | -0.03% | 25.42 | 25.44 | 25.42 | 7,849 |
| Aug 12 2024 | 25.444 | 0.00 | 0.02% | 25.44 | 25.444 | 25.43 | 6,607 |
| Aug 09 2024 | 25.44 | 0.01 | 0.04% | 25.43 | 25.4599 | 25.43 | 3,911 |
| Aug 08 2024 | 25.43 | 0.02 | 0.08% | 25.41 | 25.4301 | 25.41 | 6,764 |
| Aug 07 2024 | 25.41 | 0.00 | 0.00% | 25.411 | 25.45 | 25.41 | 5,304 |
| Aug 06 2024 | 25.411 | -0.06 | -0.23% | 25.16 | 25.44 | 25.16 | 7,682 |
| Aug 05 2024 | 25.469 | 0.04 | 0.15% | 25.43 | 25.47 | 25.3901 | 8,378 |
| Aug 02 2024 | 25.43 | 0.04 | 0.16% | 25.39 | 25.43 | 25.39 | 5,708 |
| Aug 01 2024 | 25.39 | 0.01 | 0.04% | 25.14 | 25.395 | 25.14 | 10,978 |
| Jul 31 2024 | 25.38 | -0.01 | -0.04% | 25.39 | 25.41 | 25.38 | 8,899 |
| Jul 30 2024 | 25.39 | 0.02 | 0.08% | 25.37 | 25.40 | 25.37 | 4,977 |
| Jul 29 2024 | 25.37 | -0.02 | -0.06% | 25.3851 | 25.40 | 25.37 | 3,724 |
| Jul 26 2024 | 25.3851 | 0.01 | 0.04% | 25.63 | 25.63 | 25.37 | 4,961 |
| Jul 25 2024 | 25.3743 | 0.01 | 0.05% | 25.361 | 25.38 | 25.341 | 3,302 |
| Jul 24 2024 | 25.361 | 0.00 | 0.00% | 25.36 | 25.38 | 25.36 | 8,266 |
| Jul 23 2024 | 25.36 | -0.01 | -0.04% | 25.29 | 25.375 | 25.29 | 7,363 |
| Jul 22 2024 | 25.37 | -0.01 | -0.04% | 25.38 | 25.39 | 25.35 | 15,738 |
| Jul 19 2024 | 25.38 | 0.00 | 0.00% | 25.38 | 25.38 | 25.36 | 2,415 |
| Jul 18 2024 | 25.38 | 0.04 | 0.16% | 25.34 | 25.38 | 25.34 | 4,875 |
| Jul 17 2024 | 25.34 | -0.03 | -0.11% | 25.345 | 25.355 | 25.34 | 11,777 |
| Jul 16 2024 | 25.369 | 0.00 | 0.00% | 25.37 | 25.37 | 25.34 | 10,549 |
| Jul 15 2024 | 25.37 | 0.02 | 0.08% | 25.35 | 25.37 | 25.34 | 13,464 |
| Jul 12 2024 | 25.35 | 0.00 | 0.00% | 25.349 | 25.36 | 25.34 | 5,302 |
| Jul 11 2024 | 25.349 | 0.03 | 0.11% | 25.32 | 25.35 | 25.32 | 2,509 |
| Jul 10 2024 | 25.32 | 0.01 | 0.04% | 25.31 | 25.34 | 25.31 | 17,285 |
| Jul 09 2024 | 25.31 | 0.00 | 0.00% | 25.31 | 25.33 | 25.31 | 22,519 |
| Jul 08 2024 | 25.31 | -0.01 | -0.04% | 25.32 | 25.33 | 25.31 | 7,429 |
| Jul 05 2024 | 25.32 | 0.00 | 0.00% | 25.3198 | 25.33 | 25.3101 | 5,701 |
| Jul 03 2024 | 25.3198 | 0.00 | 0.02% | 25.315 | 25.33 | 25.305 | 2,511 |
| Jul 02 2024 | 25.315 | 0.04 | 0.14% | 25.28 | 25.33 | 25.28 | 10,182 |
| Jul 01 2024 | 25.28 | -0.02 | -0.08% | 25.28 | 25.29 | 25.28 | 4,490 |
| Jun 28 2024 | 25.30 | 0.00 | 0.00% | 25.30 | 25.30 | 25.30 | 0 |
| Jun 27 2024 | 25.30 | 0.01 | 0.04% | 25.29 | 25.30 | 25.28 | 3,146 |
| Jun 26 2024 | 25.29 | 0.00 | -0.01% | 25.293 | 25.31 | 25.27 | 3,036 |
| Jun 25 2024 | 25.293 | 0.03 | 0.13% | 25.26 | 25.31 | 25.26 | 2,264 |
| Jun 24 2024 | 25.26 | 0.00 | 0.00% | 25.26 | 25.28 | 25.26 | 7,621 |
| Jun 21 2024 | 25.26 | 0.01 | 0.04% | 25.251 | 25.285 | 25.251 | 3,758 |
| Jun 20 2024 | 25.251 | 0.00 | 0.00% | 25.01 | 25.27 | 25.01 | 2,718 |
| Jun 18 2024 | 25.25 | 0.00 | 0.00% | 25.24 | 25.27 | 25.24 | 14,283 |
| Jun 17 2024 | 25.251 | -0.02 | -0.08% | 25.27 | 25.27 | 25.25 | 6,816 |
| Jun 14 2024 | 25.27 | 0.04 | 0.16% | 25.23 | 25.28 | 25.23 | 6,698 |
| Jun 13 2024 | 25.23 | 0.00 | 0.00% | 25.23 | 25.27 | 25.23 | 6,542 |
| Jun 12 2024 | 25.23 | 0.00 | 0.00% | 24.98 | 25.2653 | 24.98 | 6,458 |
| Jun 11 2024 | 25.23 | 0.01 | 0.04% | 25.20 | 25.25 | 25.20 | 8,444 |
| Jun 10 2024 | 25.22 | 0.00 | 0.00% | 25.48 | 25.48 | 25.22 | 6,683 |
| Jun 07 2024 | 25.22 | -0.01 | -0.04% | 25.23 | 25.29 | 25.22 | 5,335 |
| Jun 06 2024 | 25.23 | 0.02 | 0.08% | 25.211 | 25.25 | 25.21 | 10,540 |
| Jun 05 2024 | 25.211 | 0.00 | 0.00% | 25.211 | 25.23 | 25.21 | 8,115 |
| Jun 04 2024 | 25.211 | -0.01 | -0.04% | 25.17 | 25.24 | 25.17 | 14,349 |
| Jun 03 2024 | 25.22 | 0.00 | 0.00% | 25.16 | 25.24 | 25.16 | 3,396 |
| May 31 2024 | 25.22 | -0.22 | -0.87% | 25.1915 | 25.23 | 25.1915 | 6,012 |
| May 30 2024 | 25.441 | -0.02 | -0.07% | 25.50 | 25.50 | 25.44 | 15,938 |
| May 29 2024 | 25.46 | 0.01 | 0.04% | 25.45 | 25.47 | 25.42 | 7,065 |
| May 28 2024 | 25.45 | -0.01 | -0.04% | 25.46 | 25.469 | 25.43 | 4,935 |
