Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 28.34 | 0.05 | 0.17% | 28.1728 | 28.34 | 28.07 | 4,218 |
| May 30 2024 | 28.291 | -0.17 | -0.59% | 28.46 | 28.46 | 28.27 | 8,734 |
| May 29 2024 | 28.46 | -0.12 | -0.42% | 28.58 | 28.58 | 28.45 | 4,697 |
| May 28 2024 | 28.58 | -0.04 | -0.14% | 28.62 | 28.62 | 28.53 | 3,515 |
| May 24 2024 | 28.62 | 0.13 | 0.46% | 28.4893 | 28.629 | 28.4893 | 4,298 |
| May 23 2024 | 28.4893 | -0.14 | -0.49% | 28.63 | 28.6394 | 28.47 | 3,260 |
| May 22 2024 | 28.63 | -0.09 | -0.31% | 28.58 | 28.71 | 28.58 | 10,737 |
| May 21 2024 | 28.72 | 0.07 | 0.24% | 28.65 | 28.72 | 28.65 | 4,617 |
| May 20 2024 | 28.65 | 0.03 | 0.10% | 28.62 | 28.67 | 28.62 | 1,842 |
| May 17 2024 | 28.62 | -0.01 | -0.03% | 28.63 | 28.63 | 28.62 | 2,302 |
| May 16 2024 | 28.63 | -0.02 | -0.07% | 28.65 | 28.66 | 28.62 | 6,304 |
| May 15 2024 | 28.65 | 0.25 | 0.88% | 28.40 | 28.66 | 28.40 | 9,790 |
| May 14 2024 | 28.40 | 0.08 | 0.28% | 28.32 | 28.43 | 28.32 | 11,493 |
| May 13 2024 | 28.32 | -0.02 | -0.06% | 28.375 | 28.375 | 28.31 | 3,957 |
| May 10 2024 | 28.3384 | 0.07 | 0.24% | 28.27 | 28.34 | 28.27 | 3,994 |
| May 09 2024 | 28.27 | 0.06 | 0.21% | 28.21 | 28.28 | 28.19 | 11,597 |
| May 08 2024 | 28.21 | 0.06 | 0.21% | 28.15 | 28.21 | 28.15 | 6,379 |
| May 07 2024 | 28.15 | 0.02 | 0.07% | 28.13 | 28.18 | 28.13 | 3,261 |
| May 06 2024 | 28.13 | 0.15 | 0.54% | 28.02 | 28.14 | 28.02 | 5,531 |
| May 03 2024 | 27.98 | 0.25 | 0.92% | 27.92 | 28.01 | 27.92 | 1,441 |
| May 02 2024 | 27.726 | 0.15 | 0.54% | 27.68 | 27.76 | 27.68 | 1,145 |
| May 01 2024 | 27.5758 | -0.06 | -0.20% | 27.48 | 27.73 | 27.48 | 6,806 |
| Apr 30 2024 | 27.6319 | -0.26 | -0.92% | 27.8894 | 27.8894 | 27.6319 | 3,104 |
| Apr 29 2024 | 27.8894 | 0.08 | 0.29% | 27.81 | 27.8894 | 27.81 | 3,091 |
| Apr 26 2024 | 27.81 | 0.15 | 0.55% | 27.6585 | 27.86 | 27.6585 | 7,306 |
| Apr 25 2024 | 27.6585 | -0.12 | -0.43% | 27.7779 | 27.7779 | 27.52 | 5,726 |
| Apr 24 2024 | 27.7779 | 0.03 | 0.12% | 27.7438 | 27.78 | 27.7001 | 3,441 |
| Apr 23 2024 | 27.7438 | 0.20 | 0.74% | 27.54 | 27.77 | 27.54 | 4,024 |
| Apr 22 2024 | 27.54 | 0.13 | 0.46% | 27.4133 | 27.59 | 27.4133 | 3,190 |
| Apr 19 2024 | 27.4133 | -0.13 | -0.49% | 27.51 | 27.51 | 27.37 | 3,896 |
| Apr 18 2024 | 27.5474 | -0.05 | -0.19% | 27.6003 | 27.70 | 27.5474 | 8,569 |
| Apr 17 2024 | 27.6003 | -0.11 | -0.40% | 27.7101 | 27.72 | 27.59 | 4,517 |
| Apr 16 2024 | 27.7101 | 0.00 | -0.01% | 27.62 | 27.77 | 27.62 | 5,408 |
| Apr 15 2024 | 27.7132 | -0.19 | -0.68% | 27.95 | 27.95 | 27.69 | 3,818 |
| Apr 12 2024 | 27.902 | -0.26 | -0.93% | 27.92 | 28.01 | 27.87 | 5,432 |
| Apr 11 2024 | 28.1646 | 0.14 | 0.51% | 27.97 | 28.19 | 27.97 | 6,478 |
| Apr 10 2024 | 28.0217 | -0.14 | -0.50% | 28.1633 | 28.1633 | 27.96 | 9,500 |
| Apr 09 2024 | 28.1633 | 0.02 | 0.06% | 28.1472 | 28.215 | 28.08 | 13,747 |
| Apr 08 2024 | 28.1472 | -0.02 | -0.08% | 28.10 | 28.19 | 28.10 | 4,777 |
| Apr 05 2024 | 28.1687 | 0.19 | 0.67% | 27.90 | 28.185 | 27.90 | 7,501 |
| Apr 04 2024 | 27.982 | -0.22 | -0.80% | 28.26 | 28.26 | 27.982 | 5,199 |
| Apr 03 2024 | 28.2066 | 0.03 | 0.09% | 28.18 | 28.2579 | 28.17 | 2,150 |
| Apr 02 2024 | 28.18 | -0.17 | -0.60% | 28.08 | 28.1942 | 28.08 | 11,129 |
| Apr 01 2024 | 28.3492 | -0.05 | -0.17% | 28.39 | 28.39 | 28.31 | 4,501 |
| Mar 28 2024 | 28.398 | 0.02 | 0.08% | 28.29 | 28.40 | 28.29 | 4,194 |
| Mar 27 2024 | 28.3743 | 0.14 | 0.48% | 28.2375 | 28.3743 | 28.2375 | 2,744 |
| Mar 26 2024 | 28.2375 | -0.03 | -0.12% | 28.2709 | 28.31 | 28.2375 | 3,117 |
| Mar 25 2024 | 28.2709 | -0.08 | -0.27% | 28.3472 | 28.3472 | 28.2709 | 8,371 |
| Mar 22 2024 | 28.3472 | -0.04 | -0.13% | 28.385 | 28.385 | 28.34 | 1,784 |
| Mar 21 2024 | 28.385 | 0.11 | 0.39% | 28.35 | 28.44 | 28.35 | 2,343 |
| Mar 20 2024 | 28.2751 | 0.17 | 0.59% | 28.12 | 28.28 | 28.12 | 11,126 |
| Mar 19 2024 | 28.1092 | 0.10 | 0.36% | 28.0087 | 28.1092 | 28.0087 | 4,508 |
| Mar 18 2024 | 28.0087 | 0.12 | 0.43% | 27.89 | 28.06 | 27.89 | 6,070 |
| Mar 15 2024 | 27.89 | -0.17 | -0.61% | 28.06 | 28.06 | 27.89 | 2,839 |
| Mar 14 2024 | 28.06 | -0.04 | -0.14% | 28.10 | 28.10 | 27.97 | 14,693 |
| Mar 13 2024 | 28.10 | -0.05 | -0.18% | 28.15 | 28.15 | 28.06 | 14,711 |
| Mar 12 2024 | 28.15 | 0.20 | 0.72% | 27.92 | 28.15 | 27.92 | 12,442 |
| Mar 11 2024 | 27.95 | -0.03 | -0.10% | 27.93 | 27.95 | 27.89 | 7,827 |
| Mar 08 2024 | 27.9784 | -0.14 | -0.48% | 28.1139 | 28.13 | 27.9784 | 10,443 |
| Mar 07 2024 | 28.1139 | 0.18 | 0.65% | 27.9331 | 28.14 | 27.9331 | 27,353 |
| Mar 06 2024 | 27.9331 | 0.09 | 0.32% | 27.8451 | 27.9331 | 27.8451 | 2,638 |
| Mar 05 2024 | 27.8451 | -0.21 | -0.77% | 28.06 | 28.06 | 27.76 | 11,724 |
| Mar 04 2024 | 28.06 | -0.06 | -0.23% | 28.1248 | 28.1248 | 28.06 | 4,941 |
