TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	78.38	78.60	76.92	77.02	77.02	-1.02%	991,031
May 28, 2025	79.62	79.62	77.79	77.81	77.81	-2.22%	655,300
May 27, 2025	78.56	79.62	78.24	79.58	79.58	0.19%	2,194,700
May 26, 2025	78.97	79.66	78.22	79.43	79.43	2.29%	5,396,512
May 23, 2025	78.61	78.72	77.54	77.65	77.65	-2.19%	2,514,621
May 22, 2025	79.28	79.81	78.89	79.39	79.39	-0.08%	1,537,800
May 21, 2025	81.06	81.16	79.10	79.45	79.45	-2.94%	1,906,245
May 20, 2025	82.73	83.19	81.58	81.86	81.86	-1.94%	1,820,111
May 16, 2025	83.37	84.18	83.25	83.48	83.48	0.41%	615,300
May 15, 2025	81.99	83.17	81.76	83.14	83.14	0.91%	2,318,900
May 14, 2025	81.60	82.65	81.43	82.39	82.39	1.38%	1,706,600
May 13, 2025	80.57	81.85	80.13	81.27	81.27	1.02%	784,608
May 12, 2025	81.75	81.92	79.50	80.45	80.45	2.43%	1,323,333
May 9, 2025	79.45	79.89	78.37	78.54	78.54	-0.82%	2,047,943
May 8, 2025	77.98	80.05	77.17	79.19	79.19	2.58%	2,064,327
May 7, 2025	75.63	77.73	75.63	77.20	77.20	1.83%	2,004,100
May 6, 2025	72.41	76.00	72.36	75.81	75.81	1.77%	1,773,171
May 5, 2025	75.18	75.59	74.30	74.49	74.49	-1.48%	1,542,800
May 2, 2025	74.80	76.10	74.62	75.61	75.61	2.56%	1,921,427
May 1, 2025	73.89	75.15	73.33	73.72	73.72	0.22%	583,601
Apr 30, 2025	73.50	73.73	72.30	73.56	73.56	-1.22%	1,563,978
Apr 29, 2025	73.28	74.72	72.85	74.47	74.47	1.17%	1,398,800
Apr 28, 2025	73.76	75.00	72.92	73.61	73.61	0.22%	529,000
Apr 25, 2025	72.31	73.77	72.31	73.45	73.45	1.14%	680,817
Apr 24, 2025	70.01	72.69	70.01	72.62	72.62	3.42%	564,081
Apr 23, 2025	70.41	72.11	70.10	70.22	70.22	2.65%	1,033,931
Apr 22, 2025	66.85	68.44	66.68	68.41	68.41	4.55%	787,035
Apr 21, 2025	66.50	66.96	64.83	65.43	65.43	-2.63%	507,161
Apr 17, 2025	67.14	67.89	66.66	67.20	67.20	0.95%	574,455
Apr 16, 2025	67.38	67.56	65.51	66.57	66.57	-2.13%	648,715
Apr 15, 2025	67.41	68.83	67.14	68.02	68.02	1.43%	946,406
Apr 14, 2025	67.47	67.64	66.22	67.06	67.06	2.05%	856,615
Apr 11, 2025	64.12	65.94	63.11	65.71	65.71	2.03%	1,160,842
Apr 10, 2025	66.43	66.43	62.84	64.40	64.40	-3.45%	989,600
Apr 9, 2025	59.67	68.53	59.16	66.70	66.70	9.22%	2,073,500
Apr 8, 2025	65.00	65.57	60.18	61.07	61.07	-1.40%	1,400,829
Apr 7, 2025	60.00	66.14	59.83	61.94	61.94	-1.62%	1,723,650
Apr 4, 2025	64.55	64.57	60.18	62.96	62.96	-4.98%	1,915,446
Apr 3, 2025	68.55	69.00	66.03	66.26	66.26	-8.86%	1,167,481
Apr 2, 2025	70.00	72.81	69.30	72.70	72.70	2.61%	759,711
Apr 1, 2025	69.02	71.18	68.89	70.85	70.85	1.71%	699,833
Mar 31, 2025	68.04	69.87	66.96	69.66	69.66	0.32%	1,099,007
Mar 28, 2025	71.80	72.30	69.14	69.44	69.44	-3.77%	1,157,200
Mar 27, 2025	72.25	72.84	71.18	72.16	72.16	-0.17%	608,007
Mar 26, 2025	73.93	74.35	71.81	72.28	72.28	-2.11%	773,991
Mar 25, 2025	74.08	74.34	72.80	73.84	73.84	0.24%	1,533,525
Mar 24, 2025	72.12	73.87	72.12	73.66	73.66	3.67%	1,200,500
Mar 21, 2025	70.10	71.11	69.12	71.05	71.05	0.67%	2,775,000
Mar 20, 2025	70.00	71.61	70.00	70.58	70.58	-0.84%	1,507,296
Mar 19, 2025	69.48	71.75	68.63	71.18	71.18	2.58%	803,100