(BAMV)
CBOE: BAMV
· Real-Time Price · USD
32.40
0.01 (0.03%)
At close: Aug 18, 2025, 2:00 PM
BAMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.45 | 32.45 | 32.32 | 32.39 | 32.39 | 0.12% | 5,647 |
| Aug 14, 2025 | 32.26 | 32.37 | 32.20 | 32.35 | 32.35 | -0.37% | 137,800 |
| Aug 13, 2025 | 32.32 | 32.49 | 32.18 | 32.47 | 32.47 | 1.72% | 16,100 |
| Aug 12, 2025 | 31.62 | 31.92 | 31.62 | 31.92 | 31.92 | 1.53% | 11,048 |
| Aug 11, 2025 | 31.61 | 31.63 | 31.41 | 31.44 | 31.44 | -0.47% | 19,540 |
| Aug 8, 2025 | 31.51 | 31.66 | 31.51 | 31.59 | 31.59 | 0.48% | 5,612 |
| Aug 7, 2025 | 31.53 | 31.56 | 31.40 | 31.44 | 31.44 | 0.26% | 10,500 |
| Aug 6, 2025 | 31.45 | 31.50 | 31.36 | 31.36 | 31.36 | -0.67% | 15,600 |
| Aug 5, 2025 | 31.49 | 31.66 | 31.49 | 31.57 | 31.57 | -0.03% | 28,900 |
| Aug 4, 2025 | 31.46 | 31.63 | 31.46 | 31.58 | 31.58 | 0.77% | 16,900 |
| Aug 1, 2025 | 31.22 | 31.41 | 31.22 | 31.34 | 31.34 | -0.73% | 147,506 |
| Jul 31, 2025 | 32.09 | 32.09 | 31.57 | 31.57 | 31.57 | -1.83% | 16,131 |
| Jul 30, 2025 | 32.34 | 32.42 | 32.08 | 32.16 | 32.16 | -0.83% | 23,500 |
| Jul 29, 2025 | 32.49 | 32.50 | 32.42 | 32.43 | 32.43 | -0.22% | 24,907 |
| Jul 28, 2025 | 32.58 | 32.58 | 32.47 | 32.50 | 32.50 | 0.09% | 28,300 |
| Jul 25, 2025 | 32.33 | 32.50 | 32.33 | 32.47 | 32.47 | 0.40% | 9,942 |
| Jul 24, 2025 | 32.47 | 32.47 | 32.34 | 32.34 | 32.34 | -0.03% | 7,000 |
| Jul 23, 2025 | 32.37 | 32.37 | 32.32 | 32.35 | 32.35 | 0.65% | 20,700 |
| Jul 22, 2025 | 31.96 | 32.14 | 31.96 | 32.14 | 32.14 | 0.47% | 35,322 |
| Jul 21, 2025 | 32.10 | 32.17 | 31.99 | 31.99 | 31.99 | -0.34% | 10,100 |