BAMD(BAMD)
BAMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $34.42 | $34.42 | $34.27 | $34.29 | 20,800 |
| 8/5/2026 | $34.27 | $34.32 | $34.27 | $34.27 | 3,445 |
| 8/4/2026 | $33.96 | $34.48 | $33.96 | $34.44 | 7,600 |
| 8/3/2026 | $34.12 | $34.14 | $33.95 | $34.14 | 6,500 |
| 7/31/2026 | $34.04 | $34.04 | $33.82 | $33.94 | 16,208 |
| 7/30/2026 | $34.10 | $34.12 | $33.81 | $34.09 | 7,400 |
| 7/29/2026 | $34.41 | $34.56 | $34.25 | $34.26 | 10,600 |
| 7/28/2026 | $34.62 | $34.62 | $34.49 | $34.51 | 14,611 |
| 7/27/2026 | $34.26 | $34.38 | $34.16 | $34.16 | 8,000 |
| 7/24/2026 | $34.09 | $34.13 | $34.09 | $34.11 | 8,100 |
| 7/23/2026 | $33.87 | $33.88 | $33.81 | $33.87 | 4,438 |
| 7/22/2026 | $34.00 | $34.03 | $33.98 | $34.03 | 14,603 |
| 7/21/2026 | $33.86 | $33.87 | $33.81 | $33.83 | 14,135 |
| 7/20/2026 | $33.94 | $33.96 | $33.82 | $33.82 | 10,919 |
| 7/17/2026 | $34.15 | $34.15 | $33.93 | $34.00 | 8,315 |
| 7/16/2026 | $34.00 | $34.16 | $34.00 | $34.16 | 5,700 |
| 7/15/2026 | $33.74 | $33.84 | $33.72 | $33.73 | 18,514 |
| 7/14/2026 | $33.86 | $33.86 | $33.74 | $33.80 | 15,200 |
| 7/13/2026 | $33.70 | $33.70 | $33.60 | $33.60 | 6,710 |
| 7/10/2026 | $33.38 | $33.48 | $33.35 | $33.48 | 5,900 |
| 7/9/2026 | $33.30 | $33.38 | $33.27 | $33.27 | 7,142 |
| 7/8/2026 | $33.35 | $33.38 | $33.35 | $33.35 | 13,944 |
| 7/7/2026 | $33.61 | $33.64 | $33.58 | $33.59 | 13,302 |
| 7/6/2026 | $33.30 | $33.34 | $33.27 | $33.29 | 32,900 |
| 7/2/2026 | $33.13 | $33.23 | $33.09 | $33.21 | 12,500 |
| 7/1/2026 | $32.95 | $32.95 | $32.74 | $32.76 | 10,816 |
| 6/30/2026 | $32.65 | $32.66 | $32.57 | $32.58 | 16,949 |
| 6/29/2026 | $32.66 | $32.71 | $32.63 | $32.69 | 21,300 |
| 6/26/2026 | $32.74 | $32.82 | $32.65 | $32.77 | 28,500 |
| 6/25/2026 | $33.06 | $33.06 | $32.68 | $32.70 | 19,122 |
| 6/24/2026 | $32.70 | $32.76 | $32.68 | $32.70 | 10,700 |
| 6/23/2026 | $32.74 | $32.84 | $32.74 | $32.84 | 8,400 |
| 6/22/2026 | $32.60 | $32.61 | $32.51 | $32.60 | 5,500 |
| 6/18/2026 | $32.73 | $32.73 | $32.41 | $32.46 | 15,700 |
| 6/17/2026 | $32.93 | $33.04 | $32.51 | $32.56 | 7,100 |
| 6/16/2026 | $33.03 | $33.04 | $32.93 | $32.94 | 12,900 |
| 6/15/2026 | $33.04 | $33.09 | $32.86 | $32.86 | 14,102 |
| 6/12/2026 | $32.52 | $32.94 | $32.52 | $32.92 | 15,012 |
| 6/11/2026 | $32.44 | $32.64 | $32.44 | $32.51 | 7,800 |
| 6/10/2026 | $32.46 | $32.51 | $32.26 | $32.26 | 8,900 |
| 6/9/2026 | $32.32 | $32.37 | $32.11 | $32.36 | 25,326 |
| 6/8/2026 | $32.30 | $32.30 | $32.07 | $32.07 | 13,336 |
| 6/5/2026 | $32.41 | $32.48 | $32.26 | $32.30 | 5,600 |
| 6/4/2026 | $32.39 | $32.46 | $32.34 | $32.42 | 9,340 |
| 6/3/2026 | $32.05 | $32.09 | $31.96 | $31.96 | 6,225 |
| 6/2/2026 | $31.95 | $32.24 | $31.95 | $32.18 | 11,900 |
| 6/1/2026 | $32.03 | $32.12 | $31.99 | $32.04 | 24,600 |
| 5/29/2026 | $31.91 | $31.99 | $31.91 | $31.97 | 12,500 |
| 5/28/2026 | $32.01 | $32.01 | $31.85 | $31.85 | 13,228 |
| 5/27/2026 | $32.54 | $32.54 | $32.36 | $32.36 | 6,910 |
| 5/26/2026 | $32.73 | $32.74 | $32.47 | $32.47 | 8,000 |
| 5/22/2026 | $32.72 | $32.73 | $32.70 | $32.71 | 5,314 |
| 5/21/2026 | $32.24 | $32.40 | $32.24 | $32.39 | 10,500 |
| 5/20/2026 | $32.38 | $32.43 | $32.34 | $32.43 | 6,300 |
| 5/19/2026 | $32.35 | $32.39 | $32.31 | $32.31 | 3,700 |
| 5/18/2026 | $32.13 | $32.38 | $32.13 | $32.38 | 8,436 |
| 5/15/2026 | $32.16 | $32.16 | $32.06 | $32.09 | 4,406 |
| 5/14/2026 | $32.29 | $32.35 | $32.25 | $32.28 | 7,000 |
| 5/13/2026 | $32.14 | $32.18 | $32.05 | $32.15 | 8,000 |
| 5/12/2026 | $32.09 | $32.47 | $32.09 | $32.38 | 16,307 |
| 5/11/2026 | $32.17 | $32.23 | $32.16 | $32.19 | 7,332 |