(BMAY)
CBOE: BMAY
· Real-Time Price · USD
43.28
0.02 (0.04%)
At close: Aug 27, 2025, 9:52 AM
BMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 43.16 | 43.26 | 43.15 | 43.26 | 43.25 | 0.14% | 2,779 |
| 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 |
| Aug 11, 2025 | 42.94 | 42.95 | 42.92 | 42.92 | 42.92 | -0.05% | 786 |
| Aug 8, 2025 | 42.92 | 42.94 | 42.92 | 42.94 | 42.94 | 0.37% | 800 |
| Aug 7, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.12% | 3,677 |
| Aug 6, 2025 | 42.67 | 42.83 | 42.67 | 42.83 | 42.83 | 0.35% | 3,700 |
| Aug 5, 2025 | 42.67 | 42.75 | 42.64 | 42.68 | 42.68 | -0.26% | 5,521 |
| Aug 4, 2025 | 42.71 | 42.79 | 42.71 | 42.79 | 42.79 | 0.80% | 1,500 |
| Aug 1, 2025 | 42.46 | 42.48 | 42.45 | 42.45 | 42.45 | -0.63% | 735 |
| Jul 31, 2025 | 42.96 | 42.96 | 42.72 | 42.72 | 42.72 | -0.09% | 2,900 |
| Jul 30, 2025 | 42.80 | 42.85 | 42.72 | 42.76 | 42.76 | -0.12% | 3,006 |