Register for streaming realtime charts, analysis tools, and prices.
BAMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 29.70 | 0.11 | 0.37% | 29.59 | 29.74 | 29.59 | 8,969 |
| Jun 05 2024 | 29.59 | -0.01 | -0.03% | 29.60 | 29.62 | 29.56 | 8,717 |
| Jun 04 2024 | 29.60 | -0.02 | -0.07% | 29.50 | 29.67 | 29.50 | 13,995 |
| Jun 03 2024 | 29.62 | -0.03 | -0.10% | 29.69 | 29.69 | 29.47 | 3,963 |
| May 31 2024 | 29.65 | 0.46 | 1.58% | 29.102 | 29.65 | 29.102 | 5,074 |
| May 30 2024 | 29.189 | 0.06 | 0.21% | 29.01 | 29.19 | 29.01 | 16,672 |
| May 29 2024 | 29.1284 | -0.25 | -0.86% | 29.38 | 29.38 | 29.1284 | 6,657 |
| May 28 2024 | 29.38 | -0.19 | -0.64% | 29.57 | 29.57 | 29.3148 | 8,236 |
| May 24 2024 | 29.57 | 0.13 | 0.44% | 29.48 | 29.58 | 29.48 | 3,740 |
| May 23 2024 | 29.44 | -0.55 | -1.83% | 29.99 | 29.99 | 29.43 | 19,149 |
| May 22 2024 | 29.99 | -0.10 | -0.33% | 29.98 | 30.11 | 29.94 | 13,873 |
| May 21 2024 | 30.09 | 0.09 | 0.30% | 30.00 | 30.09 | 30.00 | 8,328 |
| May 20 2024 | 30.00 | -0.15 | -0.50% | 30.15 | 30.15 | 29.99 | 3,400 |
| May 17 2024 | 30.15 | 0.09 | 0.30% | 30.06 | 30.16 | 30.05 | 13,923 |
| May 16 2024 | 30.06 | 0.05 | 0.17% | 30.01 | 30.18 | 30.01 | 13,796 |
| May 15 2024 | 30.01 | 0.14 | 0.45% | 29.875 | 30.05 | 29.875 | 11,128 |
| May 14 2024 | 29.875 | 0.13 | 0.42% | 29.80 | 29.875 | 29.76 | 20,976 |
| May 13 2024 | 29.75 | 0.06 | 0.20% | 29.69 | 29.81 | 29.69 | 17,286 |
| May 10 2024 | 29.69 | 0.02 | 0.07% | 29.67 | 29.74 | 29.66 | 14,546 |
| May 09 2024 | 29.67 | 0.27 | 0.92% | 29.40 | 29.67 | 29.40 | 21,519 |
| May 08 2024 | 29.40 | 0.10 | 0.34% | 29.30 | 29.41 | 29.30 | 5,793 |
| May 07 2024 | 29.30 | 0.02 | 0.07% | 29.28 | 29.37 | 29.28 | 3,985 |
| May 06 2024 | 29.28 | 0.16 | 0.55% | 29.23 | 29.30 | 29.22 | 10,291 |
| May 03 2024 | 29.12 | 0.08 | 0.29% | 29.20 | 29.20 | 29.04 | 2,197 |
| May 02 2024 | 29.0357 | 0.19 | 0.67% | 29.01 | 29.10 | 28.99 | 6,242 |
| May 01 2024 | 28.8417 | -0.23 | -0.79% | 28.83 | 29.02 | 28.75 | 14,431 |
| Apr 30 2024 | 29.07 | -0.32 | -1.09% | 29.39 | 29.39 | 29.07 | 7,532 |
| Apr 29 2024 | 29.39 | 0.12 | 0.41% | 29.27 | 29.4331 | 29.27 | 4,392 |
| Apr 26 2024 | 29.27 | -0.04 | -0.12% | 29.3061 | 29.3401 | 29.27 | 4,554 |
| Apr 25 2024 | 29.3061 | -0.07 | -0.25% | 29.38 | 29.38 | 29.15 | 10,081 |
| Apr 24 2024 | 29.38 | -0.06 | -0.20% | 29.44 | 29.44 | 29.29 | 14,934 |
| Apr 23 2024 | 29.44 | 0.16 | 0.55% | 29.28 | 29.4497 | 29.28 | 24,955 |
| Apr 22 2024 | 29.28 | 0.21 | 0.72% | 29.07 | 29.30 | 29.07 | 16,640 |
| Apr 19 2024 | 29.07 | 0.30 | 1.04% | 28.81 | 29.07 | 28.81 | 8,798 |
| Apr 18 2024 | 28.77 | 0.03 | 0.10% | 28.74 | 28.87 | 28.74 | 19,644 |
| Apr 17 2024 | 28.74 | 0.07 | 0.26% | 28.74 | 28.77 | 28.69 | 16,846 |
| Apr 16 2024 | 28.665 | -0.16 | -0.56% | 28.83 | 28.83 | 28.59 | 12,403 |
| Apr 15 2024 | 28.8257 | -0.09 | -0.33% | 29.15 | 29.15 | 28.78 | 10,315 |
| Apr 12 2024 | 28.92 | -0.49 | -1.67% | 29.28 | 29.30 | 28.89 | 13,051 |
| Apr 11 2024 | 29.41 | -0.08 | -0.27% | 29.49 | 29.5301 | 29.25 | 14,696 |
| Apr 10 2024 | 29.49 | -0.36 | -1.21% | 29.85 | 29.85 | 29.41 | 24,504 |
| Apr 09 2024 | 29.85 | 0.15 | 0.51% | 29.70 | 29.85 | 29.70 | 22,927 |
| Apr 08 2024 | 29.70 | -0.03 | -0.10% | 29.68 | 29.7829 | 29.68 | 12,212 |
| Apr 05 2024 | 29.73 | 0.22 | 0.75% | 29.46 | 29.77 | 29.46 | 17,585 |
| Apr 04 2024 | 29.51 | -0.29 | -0.98% | 29.92 | 29.96 | 29.51 | 13,248 |
| Apr 03 2024 | 29.8032 | -0.05 | -0.16% | 29.85 | 29.9201 | 29.74 | 3,403 |
| Apr 02 2024 | 29.85 | -0.18 | -0.60% | 29.81 | 29.88 | 29.77 | 15,751 |
| Apr 01 2024 | 30.03 | -0.25 | -0.83% | 30.28 | 30.28 | 30.02 | 5,981 |
| Mar 28 2024 | 30.28 | 0.18 | 0.60% | 30.14 | 30.31 | 30.14 | 7,690 |
| Mar 27 2024 | 30.10 | 0.38 | 1.29% | 29.7164 | 30.10 | 29.7164 | 5,036 |
| Mar 26 2024 | 29.7164 | 0.05 | 0.16% | 29.67 | 29.755 | 29.67 | 11,493 |
| Mar 25 2024 | 29.67 | -0.04 | -0.15% | 29.7137 | 29.7137 | 29.6663 | 17,937 |
| Mar 22 2024 | 29.7137 | -0.22 | -0.73% | 29.86 | 29.86 | 29.7102 | 5,083 |
| Mar 21 2024 | 29.9326 | 0.17 | 0.58% | 29.825 | 29.96 | 29.825 | 65,628 |
| Mar 20 2024 | 29.76 | 0.25 | 0.85% | 29.49 | 29.79 | 29.49 | 25,211 |
| Mar 19 2024 | 29.51 | 0.08 | 0.27% | 29.43 | 29.5201 | 29.43 | 12,068 |
| Mar 18 2024 | 29.43 | 0.12 | 0.41% | 29.31 | 29.5034 | 29.31 | 12,266 |
| Mar 15 2024 | 29.31 | -0.07 | -0.24% | 29.38 | 29.38 | 29.2701 | 11,829 |
| Mar 14 2024 | 29.38 | -0.13 | -0.44% | 29.51 | 29.51 | 29.27 | 17,503 |
| Mar 13 2024 | 29.51 | 0.16 | 0.55% | 29.35 | 29.58 | 29.35 | 19,811 |
| Mar 12 2024 | 29.35 | -0.08 | -0.27% | 29.43 | 29.4301 | 29.345 | 22,121 |
| Mar 11 2024 | 29.43 | 0.15 | 0.51% | 29.19 | 29.44 | 29.19 | 12,793 |
