TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2025	81.82	81.82	79.25	79.80	79.80	-3.19%	260,584
Feb 10, 2025	83.27	83.90	81.94	82.43	82.43	-0.35%	883,487
Feb 7, 2025	83.07	83.83	82.63	82.72	82.72	-0.06%	652,691
Feb 6, 2025	83.23	83.94	82.21	82.77	82.77	0.18%	875,641
Feb 5, 2025	81.95	82.89	80.30	82.62	82.62	1.00%	724,565
Feb 4, 2025	84.73	84.73	81.78	81.80	81.80	-3.57%	946,100
Feb 3, 2025	84.09	85.62	83.60	84.83	84.83	-2.47%	783,157
Jan 31, 2025	88.34	88.80	86.47	86.98	86.98	-1.18%	1,017,143
Jan 30, 2025	89.87	90.24	87.76	88.02	88.02	-0.55%	868,035
Jan 29, 2025	88.21	88.73	87.70	88.51	88.51	0.67%	434,211
Jan 28, 2025	85.23	88.21	84.67	87.92	87.92	3.00%	832,306
Jan 27, 2025	84.55	85.45	83.68	85.36	85.36	-0.73%	661,051
Jan 24, 2025	83.80	86.18	83.67	85.99	85.99	2.58%	809,836
Jan 23, 2025	81.63	83.89	81.63	83.83	83.83	2.05%	503,707
Jan 22, 2025	82.00	82.29	81.55	82.15	82.15	0.76%	434,063
Jan 21, 2025	80.20	81.76	80.20	81.53	81.53	1.96%	360,900
Jan 20, 2025	80.48	81.11	79.20	79.96	79.96	-0.50%	172,400
Jan 17, 2025	79.88	80.65	79.61	80.36	80.36	1.36%	444,230
Jan 16, 2025	77.62	79.47	77.37	79.28	79.28	2.18%	468,025
Jan 15, 2025	77.78	78.65	76.90	77.59	77.59	2.07%	516,000
Jan 14, 2025	74.99	76.23	74.73	76.02	76.02	1.70%	988,726
Jan 13, 2025	73.79	74.77	71.00	74.75	74.75	-0.53%	834,318
Jan 10, 2025	79.16	79.16	75.11	75.15	75.15	-5.61%	842,067
Jan 9, 2025	80.10	80.82	79.31	79.62	79.62	-0.57%	157,309
Jan 8, 2025	77.44	80.20	77.24	80.08	80.08	3.32%	607,313
Jan 7, 2025	78.93	79.97	76.74	77.51	77.51	-1.37%	610,600
Jan 6, 2025	79.38	79.38	77.30	78.59	78.59	-0.54%	806,517
Jan 3, 2025	78.60	79.56	78.20	79.02	79.02	0.88%	800,404
Jan 2, 2025	78.17	79.37	77.64	78.33	78.33	0.47%	397,360
Dec 31, 2024	78.75	78.80	77.89	77.96	77.96	-0.47%	289,600
Dec 30, 2024	77.94	78.75	77.04	78.33	78.33	-0.63%	355,694
Dec 27, 2024	78.72	79.28	78.27	78.83	78.83	-1.18%	402,000
Dec 24, 2024	78.62	79.77	78.21	79.77	79.77	1.39%	183,831
Dec 23, 2024	77.95	78.81	77.47	78.68	78.68	0.55%	354,137
Dec 20, 2024	77.68	78.94	76.78	78.25	78.25	0.26%	2,817,600
Dec 19, 2024	79.23	79.56	77.86	78.05	78.05	0.48%	706,600
Dec 18, 2024	82.67	82.94	77.56	77.68	77.68	-6.19%	937,662
Dec 17, 2024	83.03	84.04	82.33	82.81	82.81	-1.03%	595,148
Dec 16, 2024	82.00	83.96	81.99	83.67	83.67	2.36%	540,680
Dec 13, 2024	81.98	82.33	81.49	81.74	81.74	-0.55%	437,842
Dec 12, 2024	83.40	83.91	81.88	82.19	82.19	-1.82%	528,202
Dec 11, 2024	81.95	84.17	81.69	83.71	83.71	3.12%	834,044
Dec 10, 2024	81.24	81.94	80.91	81.18	81.18	-0.25%	469,729
Dec 9, 2024	81.42	82.50	80.86	81.38	81.38	-0.09%	707,500
Dec 6, 2024	81.40	81.98	80.95	81.45	81.45	0.48%	686,189
Dec 5, 2024	80.10	81.66	80.08	81.06	81.06	0.22%	520,903
Dec 4, 2024	81.01	81.51	80.32	80.88	80.88	0.29%	480,513
Dec 3, 2024	79.90	81.34	79.90	80.65	80.65	0.59%	1,982,130
Dec 2, 2024	80.61	81.22	79.23	80.18	80.18	-0.16%	5,911,220
Nov 29, 2024	80.00	80.74	79.94	80.31	80.31	-0.30%	361,313
Nov 28, 2024	80.24	81.02	80.24	80.55	80.02	0.29%	151,600
Nov 27, 2024	81.45	81.87	79.80	80.32	79.79	-1.25%	561,217
Nov 26, 2024	78.63	81.70	78.60	81.34	80.80	3.72%	2,569,600
Nov 25, 2024	80.38	80.38	78.27	78.42	77.90	1.19%	7,545,700
Nov 22, 2024	77.69	78.17	77.31	77.50	76.99	-0.18%	882,300
Nov 21, 2024	76.90	77.89	76.37	77.64	77.13	0.96%	704,000
Nov 20, 2024	77.86	78.00	76.41	76.90	76.39	-1.09%	669,500
Nov 19, 2024	76.96	77.80	76.76	77.75	77.24	-0.01%	744,800
Nov 18, 2024	78.41	78.55	76.88	77.76	77.25	-1.14%	739,025
Nov 15, 2024	78.43	79.11	78.30	78.66	78.14	-0.28%	519,500
Nov 14, 2024	79.24	80.31	78.70	78.88	78.36	-0.44%	647,943
Nov 13, 2024	79.67	80.12	78.96	79.23	78.71	-0.15%	482,000
Nov 12, 2024	80.74	81.18	79.02	79.35	78.83	-1.40%	971,807
Nov 11, 2024	79.08	80.80	79.08	80.48	79.95	2.54%	507,200
Nov 8, 2024	77.70	78.58	77.64	78.49	77.97	1.26%	444,200
Nov 7, 2024	79.46	79.75	77.08	77.51	77.00	-2.36%	618,244
Nov 6, 2024	79.85	80.00	77.70	79.38	78.86	3.29%	1,163,800
Nov 5, 2024	76.14	78.82	75.86	76.85	76.34	0.99%	1,479,111
Nov 4, 2024	75.20	79.65	74.26	76.10	75.60	2.49%	1,347,500
Nov 1, 2024	74.15	74.75	73.95	74.25	73.76	0.51%	658,900
Oct 31, 2024	74.57	74.62	72.81	73.87	73.38	-1.24%	1,190,123
Oct 30, 2024	74.39	75.41	74.03	74.80	74.31	0.35%	644,434
Oct 29, 2024	73.95	74.78	73.50	74.54	74.05	0.47%	905,800
Oct 28, 2024	73.00	74.33	72.99	74.19	73.70	1.76%	1,380,548
Oct 25, 2024	72.80	73.41	72.51	72.91	72.43	0.23%	601,600
Oct 24, 2024	70.29	72.91	70.27	72.74	72.26	3.81%	882,300
Oct 23, 2024	69.27	70.15	69.24	70.07	69.61	0.50%	363,100
Oct 22, 2024	70.30	70.61	69.24	69.72	69.26	-1.26%	466,831
Oct 21, 2024	70.96	71.50	70.47	70.61	70.14	-0.76%	410,811
Oct 18, 2024	70.43	71.34	70.09	71.15	70.68	1.02%	901,232
Oct 17, 2024	69.19	70.84	69.19	70.43	69.96	1.88%	910,000
Oct 16, 2024	67.29	69.17	67.29	69.13	68.67	2.96%	1,117,103
Oct 15, 2024	67.70	68.00	66.80	67.14	66.70	0.39%	568,843
Oct 11, 2024	65.82	67.42	65.82	66.88	66.44	1.72%	505,638
Oct 10, 2024	64.69	65.91	64.44	65.75	65.32	1.12%	525,209
Oct 9, 2024	64.07	65.08	64.01	65.02	64.59	1.25%	503,205
Oct 8, 2024	64.23	64.65	63.85	64.22	63.80	-0.19%	1,055,000
Oct 7, 2024	64.97	64.98	63.83	64.34	63.92	-0.77%	432,036
Oct 4, 2024	64.90	64.99	64.10	64.84	64.41	0.89%	446,600
Oct 3, 2024	64.25	64.45	63.49	64.27	63.85	-0.25%	598,432
Oct 2, 2024	64.10	64.91	64.10	64.43	64.00	0.39%	593,800
Oct 1, 2024	63.94	64.57	63.29	64.18	63.76	0.38%	934,742
Sep 30, 2024	63.66	64.16	63.55	63.94	63.52	0.20%	711,431
Sep 27, 2024	63.53	64.20	63.43	63.81	63.39	0.57%	518,947
Sep 26, 2024	63.67	64.73	63.35	63.45	63.03	-0.03%	685,600
Sep 25, 2024	63.53	63.77	63.17	63.47	63.05	0.08%	725,837
Sep 24, 2024	63.31	63.68	63.02	63.42	63.00	0.33%	750,433
Sep 23, 2024	63.71	63.72	62.72	63.21	62.79	-0.46%	889,319
Sep 20, 2024	64.14	64.60	63.35	63.50	63.08	-1.79%	4,054,400
Sep 19, 2024	63.04	64.70	63.04	64.66	64.23	4.01%	953,545