TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	68.33	69.74	67.90	69.20	69.20	0.92%	7,273,534
Feb 19, 2026	71.13	71.17	67.90	68.57	68.57	-4.34%	1,561,716
Feb 18, 2026	71.44	71.90	71.00	71.68	71.68	0.82%	1,701,856
Feb 17, 2026	72.50	72.59	70.40	71.10	71.10	-0.84%	2,761,344
Feb 13, 2026	71.05	72.03	70.25	71.70	71.70	1.34%	1,358,763
Feb 12, 2026	71.55	72.48	69.50	70.75	70.75	-0.42%	2,815,804
Feb 11, 2026	71.85	72.14	69.78	71.05	71.05	-0.93%	2,678,101
Feb 10, 2026	69.95	71.76	69.60	71.72	71.72	2.74%	2,508,357
Feb 9, 2026	67.99	69.96	67.62	69.81	69.81	3.04%	2,129,731
Feb 6, 2026	67.29	67.91	66.47	67.75	67.75	1.67%	1,847,442
Feb 5, 2026	68.90	69.07	65.83	66.64	66.64	-1.83%	2,157,747
Feb 4, 2026	65.30	68.26	64.54	67.88	67.88	5.19%	3,120,249
Feb 3, 2026	69.49	69.49	63.81	64.53	64.53	-7.00%	2,686,192
Feb 2, 2026	67.24	69.56	67.24	69.39	69.39	2.57%	1,633,464
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