BAMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	65.30	70.04	65.30	69.30	69.30	-2.94%	3,725
Jun 17, 2026	72.51	72.51	71.40	71.40	71.40	-7.27%	1,399
Jun 16, 2026	77.00	77.00	74.79	77.00	77.00	-	1,866
Jun 11, 2026	77.00	77.00	77.00	77.00	77.00	-3.14%	301
Jun 10, 2026	79.00	79.50	79.00	79.50	79.50	-	3,096
Jun 9, 2026	79.00	81.00	79.00	79.50	79.50	0.63%	847
Jun 5, 2026	81.22	81.22	79.00	79.00	79.00	-7.05%	903
Jun 4, 2026	84.99	84.99	84.99	84.99	84.99	2.40%	188
Jun 3, 2026	83.00	83.00	83.00	83.00	83.00	-3.34%	327
Jun 1, 2026	83.70	85.87	83.70	85.87	85.87	-2.56%	1,524
May 29, 2026	88.13	88.13	88.13	88.13	88.13	0.02%	2,223
May 27, 2026	87.95	88.11	87.95	88.11	88.11	1.74%	327
May 26, 2026	86.60	86.60	86.60	86.60	86.60	-0.05%	351
May 22, 2026	84.20	86.64	84.20	86.64	86.64	0.59%	16,638
May 21, 2026	83.97	86.13	83.97	86.13	86.13	0.85%	5,586
May 19, 2026	84.26	85.40	84.26	85.40	85.40	-2.00%	5,027
May 18, 2026	87.92	87.92	87.15	87.15	87.15	0.87%	314
May 15, 2026	89.62	89.62	86.40	86.40	86.40	-4.79%	358
May 14, 2026	91.40	91.40	89.96	90.74	90.74	-3.40%	564
May 12, 2026	93.94	93.94	93.94	93.94	93.94	0.98%	105
May 11, 2026	93.02	93.02	93.02	93.02	93.02	-3.34%	150
May 8, 2026	96.23	96.23	96.23	96.23	96.23	1.29%	102
May 6, 2026	95.00	95.00	95.00	95.00	95.00	9.16%	338
May 4, 2026	87.03	87.03	87.03	87.03	87.03	-5.11%	247
Apr 30, 2026	91.71	91.71	91.71	91.71	91.71	1.31%	132
Apr 28, 2026	90.52	90.53	90.52	90.53	90.53	-5.26%	1,031
Apr 24, 2026	95.56	95.56	95.56	95.56	95.56	-0.52%	162
Apr 21, 2026	96.06	96.06	96.06	96.06	96.06	0.77%	315
Apr 14, 2026	95.33	95.33	95.33	95.33	95.33	-1.86%	110
Apr 13, 2026	97.13	97.13	97.13	97.13	97.13	3.12%	410
Apr 8, 2026	94.20	94.20	94.20	94.20	94.20	3.42%	6,672
Mar 31, 2026	90.32	91.09	90.32	91.09	91.09	1.21%	225
Mar 30, 2026	90.00	90.00	90.00	90.00	90.00	0.40%	1,000
Mar 27, 2026	89.64	89.64	89.64	89.64	89.64	-1.88%	361
Mar 24, 2026	91.36	91.36	91.36	91.36	91.36	8.17%	353
Mar 20, 2026	88.00	88.00	84.46	84.46	84.46	-4.02%	421
Mar 19, 2026	88.00	88.00	88.00	88.00	88.00	-3.48%	150
Mar 16, 2026	91.17	91.17	91.17	91.17	91.17	-	253
Mar 13, 2026	91.06	91.17	91.06	91.17	91.17	-1.45%	733
Mar 10, 2026	92.51	92.51	92.51	92.51	92.51	1.25%	487
Mar 9, 2026	90.00	91.37	90.00	91.37	91.37	-1.10%	1,348
Mar 5, 2026	92.39	92.39	92.39	92.39	92.39	-5.76%	144
Mar 3, 2026	98.04	98.04	98.04	98.04	98.04	-10.53%	420
Feb 25, 2026	104.36	109.58	104.36	109.58	109.58	3.00%	478
Feb 24, 2026	106.39	106.39	106.39	106.39	106.39	3.29%	306
Feb 23, 2026	103.00	103.00	103.00	103.00	103.00	0.11%	295
Feb 20, 2026	107.00	107.99	102.89	102.89	102.89	1.72%	633
Feb 17, 2026	101.15	101.15	101.15	101.15	101.15	-4.35%	160
Feb 10, 2026	105.75	105.75	105.75	105.75	105.75	2.59%	386
Feb 9, 2026	103.00	103.25	103.00	103.08	103.08	-0.88%	1,501