(BMAY)
CBOE: BMAY
· Real-Time Price · USD
43.55
0.07 (0.17%)
At close: Sep 10, 2025, 11:06 AM
BMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.43 | 43.48 | 43.43 | 43.48 | 43.48 | 0.09% | 1,982 |
| Sep 8, 2025 | 43.42 | 43.47 | 43.39 | 43.44 | 43.44 | 0.14% | 2,000 |
| Sep 5, 2025 | 43.44 | 43.45 | 43.32 | 43.38 | 43.38 | -0.07% | 1,029 |
| Sep 4, 2025 | 43.26 | 43.41 | 43.26 | 43.41 | 43.41 | 0.46% | 3,000 |
| Sep 3, 2025 | 43.18 | 43.28 | 43.15 | 43.21 | 43.21 | 0.14% | 7,800 |
| Sep 2, 2025 | 43.03 | 43.15 | 43.03 | 43.15 | 43.15 | -0.25% | 725 |
| Aug 29, 2025 | 43.23 | 43.26 | 43.23 | 43.26 | 43.26 | -0.23% | 400 |
| Aug 28, 2025 | 43.28 | 43.36 | 43.28 | 43.36 | 43.36 | 0.14% | 5,600 |
| Aug 27, 2025 | 43.23 | 43.33 | 43.22 | 43.30 | 43.30 | 0.09% | 2,779 |
| Aug 26, 2025 | 43.16 | 43.26 | 43.15 | 43.26 | 43.26 | 0.14% | 2,800 |
| Aug 25, 2025 | 43.19 | 43.25 | 43.19 | 43.20 | 43.20 | -0.12% | 1,622 |
| Aug 22, 2025 | 42.97 | 43.26 | 42.97 | 43.25 | 43.25 | 0.65% | 35,697 |
| Aug 21, 2025 | 42.95 | 42.97 | 42.92 | 42.97 | 42.97 | -0.14% | 35,700 |
| Aug 20, 2025 | 43.00 | 43.03 | 43.00 | 43.03 | 43.03 | -0.07% | 2,415 |
| Aug 19, 2025 | 43.13 | 43.14 | 43.00 | 43.06 | 43.06 | -0.25% | 2,415 |
| Aug 18, 2025 | 43.11 | 43.17 | 43.11 | 43.17 | 43.17 | 0.09% | 827 |
| Aug 15, 2025 | 43.12 | 43.14 | 43.12 | 43.13 | 43.13 | -0.14% | 1,400 |
| Aug 14, 2025 | 43.14 | 43.19 | 43.09 | 43.19 | 43.19 | 0.00% | 1,300 |
| Aug 13, 2025 | 43.12 | 43.21 | 43.12 | 43.19 | 43.19 | 0.14% | 3,847 |
| Aug 12, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0.49% | 603 |