BAMV(BAMV)
BAMV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $38.09 | $38.14 | $38.08 | $38.08 | 4,561 |
| 8/10/2026 | $38.00 | $38.06 | $38.00 | $38.06 | 5,300 |
| 8/7/2026 | $37.71 | $37.82 | $37.71 | $37.81 | 6,745 |
| 8/6/2026 | $37.55 | $37.56 | $37.49 | $37.54 | 9,634 |
| 8/5/2026 | $37.74 | $37.77 | $37.55 | $37.55 | 9,904 |
| 8/4/2026 | $37.18 | $37.75 | $37.18 | $37.72 | 63,426 |
| 8/3/2026 | $37.01 | $37.22 | $37.01 | $37.22 | 38,125 |
| 7/31/2026 | $36.85 | $36.92 | $36.85 | $36.88 | 34,801 |
| 7/30/2026 | $36.50 | $36.70 | $36.50 | $36.68 | 8,244 |
| 7/29/2026 | $36.51 | $36.51 | $36.19 | $36.19 | 4,629 |
| 7/28/2026 | $36.50 | $36.62 | $36.50 | $36.61 | 15,719 |
| 7/27/2026 | $36.30 | $36.37 | $36.24 | $36.30 | 7,300 |
| 7/24/2026 | $35.99 | $36.15 | $35.99 | $36.07 | 9,537 |
| 7/23/2026 | $35.96 | $35.96 | $35.87 | $35.94 | 7,000 |
| 7/22/2026 | $36.21 | $36.23 | $36.07 | $36.12 | 18,544 |
| 7/21/2026 | $35.99 | $36.07 | $35.99 | $36.05 | 11,100 |
| 7/20/2026 | $35.93 | $36.01 | $35.84 | $35.84 | 16,800 |
| 7/17/2026 | $35.96 | $36.17 | $35.96 | $35.98 | 9,100 |
| 7/16/2026 | $36.14 | $36.14 | $36.04 | $36.14 | 10,847 |
| 7/15/2026 | $35.93 | $35.95 | $35.91 | $35.95 | 12,700 |
| 7/14/2026 | $36.14 | $36.14 | $35.87 | $35.91 | 11,541 |
| 7/13/2026 | $36.00 | $36.04 | $35.95 | $36.04 | 5,400 |
| 7/10/2026 | $35.92 | $36.01 | $35.92 | $36.00 | 6,645 |
| 7/9/2026 | $35.67 | $35.85 | $35.67 | $35.83 | 9,419 |
| 7/8/2026 | $35.59 | $35.59 | $35.36 | $35.39 | 21,444 |
| 7/7/2026 | $35.91 | $35.91 | $35.75 | $35.75 | 18,511 |
| 7/6/2026 | $35.69 | $35.75 | $35.61 | $35.75 | 38,126 |
| 7/2/2026 | $35.54 | $35.54 | $35.41 | $35.53 | 5,200 |
| 7/1/2026 | $35.31 | $35.49 | $35.31 | $35.40 | 14,239 |
| 6/30/2026 | $35.33 | $35.33 | $35.16 | $35.16 | 10,708 |
| 6/29/2026 | $35.45 | $35.56 | $35.42 | $35.47 | 13,127 |
| 6/26/2026 | $35.27 | $35.52 | $35.27 | $35.36 | 28,700 |
| 6/25/2026 | $35.63 | $35.81 | $35.38 | $35.38 | 42,545 |
| 6/24/2026 | $35.38 | $35.54 | $35.23 | $35.31 | 8,300 |
| 6/23/2026 | $35.20 | $35.50 | $35.20 | $35.46 | 12,300 |
| 6/22/2026 | $35.56 | $35.60 | $35.48 | $35.50 | 7,700 |
| 6/18/2026 | $35.72 | $35.73 | $35.44 | $35.45 | 26,500 |
| 6/17/2026 | $35.91 | $35.94 | $35.36 | $35.39 | 16,100 |
| 6/16/2026 | $35.97 | $35.97 | $35.86 | $35.88 | 15,500 |
| 6/15/2026 | $35.76 | $35.88 | $35.70 | $35.70 | 21,442 |
| 6/12/2026 | $35.25 | $35.57 | $35.25 | $35.55 | 13,500 |
| 6/11/2026 | $34.83 | $35.22 | $34.74 | $35.14 | 13,200 |
| 6/10/2026 | $35.04 | $35.09 | $34.65 | $34.65 | 7,000 |
| 6/9/2026 | $35.31 | $35.31 | $34.72 | $35.10 | 12,932 |
| 6/8/2026 | $35.31 | $35.36 | $35.11 | $35.11 | 21,412 |
| 6/5/2026 | $35.52 | $35.54 | $35.17 | $35.22 | 8,200 |
| 6/4/2026 | $35.73 | $35.78 | $35.70 | $35.77 | 8,215 |
| 6/3/2026 | $35.44 | $35.48 | $35.37 | $35.38 | 11,300 |
| 6/2/2026 | $35.46 | $35.68 | $35.42 | $35.63 | 17,338 |
| 6/1/2026 | $35.33 | $35.53 | $35.33 | $35.48 | 23,237 |
| 5/29/2026 | $35.36 | $35.48 | $35.36 | $35.45 | 15,200 |
| 5/28/2026 | $35.20 | $35.24 | $35.20 | $35.20 | 11,800 |
| 5/27/2026 | $35.35 | $35.35 | $35.18 | $35.18 | 3,600 |
| 5/26/2026 | $35.28 | $35.41 | $35.28 | $35.36 | 5,342 |
| 5/22/2026 | $35.21 | $35.29 | $35.19 | $35.24 | 8,809 |
| 5/21/2026 | $34.66 | $34.94 | $34.66 | $34.94 | 5,238 |
| 5/20/2026 | $34.55 | $34.80 | $34.54 | $34.77 | 5,700 |
| 5/19/2026 | $34.56 | $34.64 | $34.46 | $34.46 | 5,139 |
| 5/18/2026 | $34.65 | $34.71 | $34.58 | $34.71 | 5,037 |
| 5/15/2026 | $34.61 | $34.61 | $34.55 | $34.55 | 12,624 |
| 5/14/2026 | $34.67 | $34.67 | $34.63 | $34.63 | 5,800 |