BAMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	107.16	107.16	107.16	107.16	107.16	2.42%	365
Jan 5, 2026	104.63	104.63	104.63	104.63	104.63	-6.16%	330
Jan 2, 2026	110.50	112.00	110.50	111.50	111.50	6.59%	895
Dec 31, 2025	104.61	104.61	104.61	104.61	104.61	0.11%	130
Dec 30, 2025	104.50	104.50	104.50	104.50	104.50	0.19%	569
Dec 26, 2025	104.30	104.30	104.30	104.30	104.30	-3.01%	335
Dec 24, 2025	107.53	107.53	107.53	107.53	107.53	3.13%	137
Dec 22, 2025	107.53	107.53	104.27	104.27	104.27	-1.25%	870
Dec 19, 2025	112.00	112.00	105.59	105.59	105.59	1.46%	1,620
Dec 18, 2025	104.07	104.07	104.07	104.07	104.07	-1.18%	491
Dec 16, 2025	105.31	105.31	105.31	105.31	105.31	-3.20%	159
Dec 15, 2025	106.92	108.79	106.92	108.79	108.79	1.22%	589
Dec 9, 2025	107.48	107.48	107.48	107.48	107.48	-4.63%	375
Dec 8, 2025	113.10	113.10	112.00	112.70	112.70	4.86%	1,946
Dec 5, 2025	110.00	112.00	107.48	107.48	107.48	-0.62%	3,731
Dec 4, 2025	106.95	108.17	106.95	108.15	108.15	8.73%	1,692
Dec 2, 2025	99.47	99.47	99.47	99.47	99.47	-0.59%	270
Dec 1, 2025	97.80	100.07	97.80	100.07	100.07	-1.30%	515
Nov 26, 2025	100.89	104.24	100.89	101.38	101.38	0.19%	846
Nov 25, 2025	101.50	101.50	101.19	101.19	101.19	1.95%	909
Nov 24, 2025	98.03	99.85	98.03	99.25	99.25	1.24%	722
Nov 17, 2025	99.86	99.86	98.03	98.03	98.03	-3.89%	494
Nov 14, 2025	102.00	102.00	102.00	102.00	102.00	3.13%	323
Nov 13, 2025	98.90	98.90	98.90	98.90	98.90	-0.07%	338
Nov 7, 2025	97.04	98.97	97.04	98.97	98.97	1.22%	1,514
Nov 6, 2025	97.77	97.77	97.77	97.77	97.77	3.60%	460
Nov 5, 2025	94.38	94.38	94.38	94.38	94.38	5.07%	288
Nov 4, 2025	89.83	89.83	89.83	89.83	89.83	-4.58%	167
Oct 30, 2025	94.14	94.14	94.14	94.14	94.14	-1.53%	790
Oct 29, 2025	95.60	95.60	95.60	95.60	95.60	0.82%	1,085
Oct 27, 2025	94.82	94.82	94.82	94.82	94.82	0.81%	482
Oct 24, 2025	93.92	94.06	93.92	94.06	94.06	0.92%	352
Oct 23, 2025	95.19	95.19	93.20	93.20	93.20	-2.28%	1,110
Oct 21, 2025	95.38	95.38	95.38	95.38	95.38	1.47%	151
Oct 20, 2025	94.00	94.00	94.00	94.00	94.00	3.83%	504
Oct 16, 2025	90.70	92.16	90.53	90.53	90.53	-0.87%	1,520
Oct 15, 2025	91.32	91.32	91.32	91.32	91.32	2.73%	228
Oct 14, 2025	89.32	89.32	88.89	88.89	88.89	-4.42%	275
Oct 13, 2025	89.89	93.00	89.75	93.00	93.00	-2.01%	361
Oct 10, 2025	94.91	94.91	94.91	94.91	94.91	1.51%	371
Oct 9, 2025	93.46	93.50	93.46	93.50	93.50	-8.42%	780
Oct 7, 2025	102.54	102.54	102.10	102.10	102.10	-0.41%	2,607
Oct 6, 2025	102.41	102.52	102.41	102.52	102.52	1.50%	462
Oct 3, 2025	101.00	101.00	101.00	101.00	101.00	-1.38%	325
Oct 2, 2025	102.41	102.41	102.41	102.41	102.41	5.66%	676
Oct 1, 2025	90.88	101.31	90.88	96.92	96.92	-2.59%	694
Sep 29, 2025	100.06	100.06	99.00	99.50	99.50	-0.56%	7,625
Sep 25, 2025	100.06	100.06	100.06	100.06	100.06	0.53%	100
Sep 24, 2025	95.52	99.97	95.52	99.53	99.53	3.23%	816
Sep 22, 2025	97.00	97.00	96.42	96.42	96.42	-1.62%	909