TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	74.35	75.01	72.72	74.19	74.19	-0.70%	938,791
Jun 20, 2025	76.00	76.00	74.58	74.71	74.71	-0.28%	2,691,442
Jun 19, 2025	74.53	75.08	74.00	74.92	74.92	0.05%	176,100
Jun 18, 2025	73.93	75.49	73.91	74.88	74.88	1.61%	812,694
Jun 17, 2025	74.12	74.58	73.22	73.69	73.69	-1.07%	854,521
Jun 16, 2025	75.03	75.70	74.37	74.49	74.49	0.39%	1,073,242
Jun 13, 2025	75.17	75.48	74.08	74.20	74.20	-2.85%	863,000
Jun 12, 2025	76.00	76.50	75.56	76.38	76.38	0.08%	2,002,450
Jun 11, 2025	76.72	77.25	75.84	76.32	76.32	0.08%	2,144,600
Jun 10, 2025	75.40	76.42	74.92	76.26	76.26	1.18%	2,051,020
Jun 9, 2025	78.95	78.96	74.82	75.37	75.37	-4.33%	2,478,217
Jun 6, 2025	78.11	78.93	78.04	78.78	78.78	1.82%	1,605,100
Jun 5, 2025	77.53	77.83	76.81	77.37	77.37	-0.08%	1,207,200
Jun 4, 2025	77.72	77.72	76.99	77.43	77.43	-0.01%	1,203,424
Jun 3, 2025	77.02	78.15	76.68	77.44	77.44	0.74%	2,451,330
Jun 2, 2025	76.22	77.00	75.35	76.87	76.87	-0.44%	6,191,802
May 30, 2025	76.44	77.21	75.39	77.21	77.21	0.25%	11,577,400
May 29, 2025	78.38	78.60	76.92	77.02	76.42	-1.02%	1,052,600
May 28, 2025	79.62	79.62	77.79	77.81	77.20	-2.22%	655,300
May 27, 2025	78.56	79.62	78.24	79.58	78.96	0.19%	2,194,700
May 26, 2025	78.97	79.66	78.22	79.43	78.81	2.29%	5,396,512
May 23, 2025	78.61	78.72	77.54	77.65	77.04	-2.19%	2,514,621
May 22, 2025	79.28	79.81	78.89	79.39	78.77	-0.08%	1,537,800
May 21, 2025	81.06	81.16	79.10	79.45	78.83	-2.94%	1,906,239
May 20, 2025	82.73	83.19	81.58	81.86	81.22	-1.94%	1,820,111
May 16, 2025	83.37	84.18	83.25	83.48	82.83	0.41%	615,300
May 15, 2025	81.99	83.17	81.76	83.14	82.49	0.91%	2,318,900
May 14, 2025	81.60	82.65	81.43	82.39	81.75	1.38%	1,706,600
May 13, 2025	80.57	81.85	80.13	81.27	80.64	1.02%	784,608
May 12, 2025	81.75	81.92	79.50	80.45	79.82	2.43%	1,323,300
May 9, 2025	79.45	79.89	78.37	78.54	77.93	-0.82%	2,047,943
May 8, 2025	77.98	80.05	77.17	79.19	78.57	2.58%	2,064,300
May 7, 2025	75.63	77.73	75.63	77.20	76.60	1.83%	2,004,100
May 6, 2025	72.41	76.00	72.36	75.81	75.22	1.77%	1,773,118
May 5, 2025	75.18	75.59	74.30	74.49	73.91	-1.48%	1,542,800
May 2, 2025	74.80	76.10	74.62	75.61	75.02	2.56%	1,920,917
May 1, 2025	73.89	75.15	73.33	73.72	73.14	0.22%	583,601
Apr 30, 2025	73.50	73.73	72.30	73.56	72.99	-1.22%	1,563,818
Apr 29, 2025	73.28	74.72	72.85	74.47	73.89	1.17%	1,398,800
Apr 28, 2025	73.76	75.00	72.92	73.61	73.04	0.22%	529,000
Apr 25, 2025	72.31	73.77	72.31	73.45	72.88	1.14%	680,817
Apr 24, 2025	70.01	72.69	70.01	72.62	72.05	3.42%	564,033
Apr 23, 2025	70.41	72.11	70.10	70.22	69.67	2.65%	1,033,931
Apr 22, 2025	66.85	68.44	66.68	68.41	67.88	4.55%	787,035
Apr 21, 2025	66.50	66.96	64.83	65.43	64.92	-2.63%	507,100
Apr 17, 2025	67.14	67.89	66.66	67.20	66.68	0.95%	574,300
Apr 16, 2025	67.38	67.56	65.51	66.57	66.05	-2.13%	648,715
Apr 15, 2025	67.41	68.83	67.14	68.02	67.49	1.43%	946,406
Apr 14, 2025	67.47	67.64	66.22	67.06	66.54	2.05%	856,615
Apr 11, 2025	64.12	65.94	63.11	65.71	65.20	2.03%	1,160,842