TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	59.63	60.08	58.85	58.91	58.91	0.26%	3,713,438
Mar 12, 2026	60.00	60.16	58.43	58.76	58.76	-3.16%	2,541,693
Mar 11, 2026	61.24	62.22	59.64	60.68	60.68	-1.38%	3,206,745
Mar 10, 2026	62.80	62.80	61.01	61.53	61.53	-1.36%	3,185,273
Mar 9, 2026	61.16	62.65	60.25	62.38	62.38	-0.32%	2,966,888
Mar 6, 2026	63.02	63.02	61.56	62.58	62.58	-3.07%	1,650,070
Mar 5, 2026	63.18	64.96	63.18	64.56	64.56	1.64%	3,208,773
Mar 4, 2026	63.90	65.11	63.41	63.52	63.52	-0.19%	4,609,621
Mar 3, 2026	62.99	64.23	61.95	63.64	63.64	-1.26%	2,156,369
Mar 2, 2026	62.39	64.87	62.22	64.45	64.45	1.19%	3,349,794
Feb 27, 2026	65.24	65.24	63.40	63.69	63.69	-4.43%	10,557,390
Feb 26, 2026	68.13	68.85	65.84	66.64	65.95	-1.52%	2,251,294
Feb 25, 2026	66.56	68.26	66.23	67.67	66.97	1.90%	3,172,592
Feb 24, 2026	65.39	66.87	64.98	66.41	65.72	1.16%	1,426,091
Feb 23, 2026	68.97	68.97	65.28	65.65	64.97	-5.13%	3,037,506
Feb 20, 2026	68.33	69.74	67.90	69.20	68.49	0.92%	7,273,534
Feb 19, 2026	71.13	71.17	67.90	68.57	67.86	-4.34%	1,593,349
Feb 18, 2026	71.44	71.90	71.00	71.68	70.94	0.82%	1,701,856
Feb 17, 2026	72.50	72.59	70.40	71.10	70.37	-0.84%	2,761,311
Feb 13, 2026	71.05	72.03	70.25	71.70	70.96	1.34%	1,358,763
Feb 12, 2026	71.55	72.48	69.50	70.75	70.02	-0.42%	2,817,809
Feb 11, 2026	71.85	72.14	69.78	71.05	70.32	-0.93%	2,692,901
Feb 10, 2026	69.95	71.76	69.60	71.72	70.98	2.74%	2,516,801
Feb 9, 2026	67.99	69.96	67.62	69.81	69.09	3.04%	2,129,731
Feb 6, 2026	67.29	67.91	66.47	67.75	67.05	1.67%	1,847,379
Feb 5, 2026	68.90	69.07	65.83	66.64	65.95	-1.83%	2,157,747
Feb 4, 2026	65.30	68.26	64.54	67.88	67.18	5.19%	3,120,621
Feb 3, 2026	69.49	69.49	63.81	64.53	63.86	-7.00%	2,690,292
Feb 2, 2026	67.24	69.56	67.24	69.39	68.67	2.57%	1,633,395
Jan 30, 2026	67.90	68.38	67.23	67.65	66.95	-1.07%	1,695,872
Jan 29, 2026	69.94	70.18	67.91	68.38	67.67	-1.85%	2,885,784
Jan 28, 2026	70.35	70.74	69.03	69.67	68.95	-0.78%	2,032,521
Jan 27, 2026	70.40	70.82	69.29	70.22	69.50	0.17%	1,386,841
Jan 26, 2026	70.64	70.85	69.28	70.10	69.38	-0.19%	1,039,530
Jan 23, 2026	71.14	71.14	70.05	70.23	69.51	-1.33%	779,593
Jan 22, 2026	71.59	72.13	71.04	71.18	70.45	0.82%	526,767
Jan 21, 2026	69.94	71.33	69.65	70.60	69.87	1.12%	810,121
Jan 20, 2026	72.00	72.00	69.78	69.82	69.10	-3.76%	952,785
Jan 19, 2026	72.81	72.81	72.09	72.55	71.80	-1.20%	269,444
Jan 16, 2026	72.45	74.03	72.33	73.43	72.67	1.45%	959,877
Jan 15, 2026	72.86	73.32	72.24	72.38	71.63	0.40%	708,155
Jan 14, 2026	72.50	72.75	71.19	72.09	71.35	-1.04%	1,810,742
Jan 13, 2026	75.93	75.93	72.48	72.85	72.10	-3.55%	1,607,110
Jan 12, 2026	74.69	75.54	73.95	75.53	74.75	0.59%	555,435
Jan 9, 2026	75.41	75.69	74.15	75.09	74.32	0.79%	594,079
Jan 8, 2026	73.65	74.58	73.08	74.50	73.73	1.26%	808,381
Jan 7, 2026	76.10	76.10	73.56	73.57	72.81	-3.40%	998,692
Jan 6, 2026	75.53	76.59	74.73	76.16	75.37	1.05%	1,238,540
Jan 5, 2026	73.77	75.83	73.77	75.37	74.59	2.70%	636,492
Jan 2, 2026	72.04	73.42	71.58	73.39	72.63	2.07%	507,270