TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	67.90	68.38	67.23	67.65	67.65	-1.07%	1,682,772
Jan 29, 2026	69.94	70.18	67.91	68.38	68.38	-1.85%	2,885,784
Jan 28, 2026	70.35	70.74	69.03	69.67	69.67	-0.78%	2,032,521
Jan 27, 2026	70.40	70.82	69.29	70.22	70.22	0.17%	1,386,953
Jan 26, 2026	70.64	70.85	69.28	70.10	70.10	-0.19%	1,038,430
Jan 23, 2026	71.14	71.14	70.05	70.23	70.23	-1.33%	779,976
Jan 22, 2026	71.59	72.13	71.04	71.18	71.18	0.82%	526,767
Jan 21, 2026	69.94	71.33	69.65	70.60	70.60	1.12%	810,162
Jan 20, 2026	72.00	72.00	69.78	69.82	69.82	-3.76%	952,785
Jan 19, 2026	72.81	72.81	72.09	72.55	72.55	-1.20%	269,444
Jan 16, 2026	72.45	74.03	72.33	73.43	73.43	1.45%	959,877
Jan 15, 2026	72.86	73.32	72.24	72.38	72.38	0.40%	704,188
Jan 14, 2026	72.50	72.75	71.19	72.09	72.09	-1.04%	1,807,442
Jan 13, 2026	75.93	75.93	72.48	72.85	72.85	-3.55%	1,607,393
Jan 12, 2026	74.69	75.54	73.95	75.53	75.53	0.59%	555,435
Jan 9, 2026	75.41	75.69	74.15	75.09	75.09	0.79%	594,159
Jan 8, 2026	73.65	74.58	73.08	74.50	74.50	1.26%	808,381
Jan 7, 2026	76.10	76.10	73.56	73.57	73.57	-3.40%	998,692
Jan 6, 2026	75.53	76.59	74.73	76.16	76.16	1.05%	1,233,940
Jan 5, 2026	73.77	75.83	73.77	75.37	75.37	2.70%	636,492
Jan 2, 2026	72.04	73.42	71.58	73.39	73.39	2.07%	507,272
Dec 31, 2025	72.10	72.62	71.88	71.90	71.90	-0.32%	414,529
Dec 30, 2025	73.14	73.35	72.11	72.13	72.13	-1.26%	556,093
Dec 29, 2025	72.60	73.43	72.60	73.05	73.05	-0.11%	394,340
Dec 24, 2025	72.84	73.53	72.25	73.13	73.13	0.54%	184,846
Dec 23, 2025	73.11	73.33	72.50	72.74	72.74	-0.75%	910,055
Dec 22, 2025	72.39	73.41	72.00	73.29	73.29	1.76%	434,149
Dec 19, 2025	72.72	72.72	71.83	72.02	72.02	-0.12%	2,281,514
Dec 18, 2025	72.00	73.61	71.89	72.11	72.11	1.16%	714,808
Dec 17, 2025	73.29	73.66	71.20	71.28	71.28	-2.54%	1,059,353
Dec 16, 2025	73.00	73.96	72.62	73.14	73.14	-0.19%	856,648
Dec 15, 2025	74.04	74.42	73.26	73.28	73.28	-1.05%	548,051
Dec 12, 2025	75.19	75.53	72.80	74.06	74.06	-1.50%	1,191,326
Dec 11, 2025	76.78	76.82	75.12	75.19	75.19	-2.08%	1,331,058
Dec 10, 2025	75.38	77.13	74.76	76.79	76.79	1.83%	1,394,341
Dec 9, 2025	73.57	75.86	73.57	75.41	75.41	2.28%	1,486,200
Dec 8, 2025	73.32	73.75	72.05	73.73	73.73	0.07%	1,385,056
Dec 5, 2025	73.77	74.90	73.20	73.68	73.68	-0.30%	1,159,006
Dec 4, 2025	74.39	74.80	73.84	73.90	73.90	-0.18%	1,555,718
Dec 3, 2025	73.32	74.24	72.52	74.03	74.03	1.42%	6,820,257
Dec 2, 2025	73.37	73.74	72.57	72.99	72.99	0.47%	855,680
Dec 1, 2025	72.69	73.40	72.25	72.65	72.65	-1.28%	6,060,249
Nov 28, 2025	72.94	74.04	72.58	73.59	73.59	0.10%	5,023,434
Nov 27, 2025	73.03	74.05	73.03	73.52	72.91	0.53%	2,208,184
Nov 26, 2025	73.11	73.46	72.59	73.13	72.52	1.01%	7,601,236
Nov 25, 2025	72.00	72.60	71.13	72.40	71.80	0.93%	984,375
Nov 24, 2025	71.46	71.96	70.55	71.73	71.13	0.86%	5,073,964
Nov 21, 2025	71.19	71.66	70.14	71.12	70.53	0.54%	2,047,289
Nov 20, 2025	72.74	73.22	70.58	70.74	70.15	-0.63%	2,229,194
Nov 19, 2025	70.00	71.25	69.78	71.19	70.60	2.12%	863,618