TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	73.88	73.88	72.92	73.48	73.48	0.26%	2,065,165
Nov 12, 2026	74.72	75.09	73.09	73.29	73.29	-2.11%	1,024,489
Nov 11, 2026	76.08	76.66	74.85	74.87	74.87	-1.31%	589,414
Nov 10, 2026	76.36	77.10	75.15	75.86	75.86	-0.81%	1,012,593
Nov 9, 2026	75.67	77.19	75.43	76.48	76.48	2.22%	993,383
Nov 6, 2026	73.29	75.02	71.62	74.82	74.82	1.64%	2,725,626
Nov 5, 2026	76.06	76.25	71.94	73.61	73.61	-2.63%	2,126,450
Nov 4, 2026	72.54	76.33	72.54	75.60	75.60	6.00%	1,756,617
Nov 3, 2026	71.55	72.62	71.00	71.32	71.32	-0.89%	1,439,248
Nov 2, 2026	68.07	73.09	68.00	71.96	71.96	6.65%	2,293,183
Oct 30, 2026	67.47	67.49	66.38	67.47	67.47	-0.68%	1,093,724
Oct 29, 2026	66.74	68.34	66.74	67.93	67.93	2.46%	1,091,418
Oct 28, 2026	65.84	66.72	65.60	66.30	66.30	0.87%	904,894
Oct 27, 2026	66.34	66.88	65.67	65.73	65.73	-0.33%	542,870
Oct 26, 2026	66.03	66.75	65.50	65.95	65.95	0.11%	706,194
Oct 23, 2026	66.03	66.35	65.44	65.88	65.88	-1.17%	559,914
Oct 22, 2026	64.00	66.87	63.87	66.66	66.66	3.11%	1,615,534
Oct 21, 2026	64.99	65.21	64.21	64.65	64.65	0.12%	670,452
Oct 20, 2026	63.66	65.40	63.41	64.57	64.57	1.27%	826,348
Oct 19, 2026	64.03	64.41	63.49	63.76	63.76	-0.44%	733,329
Oct 16, 2026	65.66	65.95	63.69	64.04	64.04	-1.84%	737,741
Oct 15, 2026	63.56	65.37	63.24	65.24	65.24	2.68%	1,365,869
Oct 14, 2026	64.09	64.92	62.69	63.54	63.54	-1.34%	1,066,037
Oct 13, 2026	65.59	65.70	64.22	64.40	64.40	-1.71%	1,594,671
Oct 9, 2026	64.63	66.60	64.61	65.52	65.52	2.04%	1,258,936
Oct 8, 2026	63.00	64.35	62.83	64.21	64.21	1.10%	1,431,460
Oct 7, 2026	63.54	63.80	62.51	63.51	63.51	-1.21%	1,198,203
Oct 6, 2026	64.32	64.57	63.71	64.29	64.29	0.77%	792,314
Oct 5, 2026	63.87	63.98	62.83	63.80	63.80	-0.08%	864,489
Oct 2, 2026	64.10	64.68	63.22	63.85	63.85	0.68%	919,591
Oct 1, 2026	63.66	64.00	62.36	63.42	63.42	-0.14%	987,316
Sep 30, 2026	64.07	64.10	62.92	63.51	63.51	-0.38%	1,405,812
Sep 29, 2026	62.97	63.85	62.75	63.75	63.75	1.29%	1,098,103
Sep 28, 2026	62.58	63.19	61.82	62.94	62.94	-0.22%	1,453,893
Sep 25, 2026	63.19	63.41	62.26	63.08	63.08	0.11%	1,315,741
Sep 24, 2026	63.69	64.06	62.25	63.01	63.01	-1.32%	1,109,979
Sep 23, 2026	64.54	64.82	63.80	63.85	63.85	-1.45%	1,553,204
Sep 22, 2026	65.61	65.61	64.36	64.79	64.79	-0.25%	1,753,785
Sep 21, 2026	65.20	65.51	64.15	64.95	64.95	0.74%	1,375,778
Sep 18, 2026	63.81	64.59	63.39	64.47	64.47	1.43%	3,342,886
Sep 17, 2026	64.21	64.34	63.00	63.56	63.56	0.59%	1,341,755
Sep 16, 2026	64.25	64.52	62.49	63.19	63.19	-0.94%	1,627,998
Sep 15, 2026	64.89	65.00	63.70	63.79	63.79	-1.70%	1,520,013
Sep 14, 2026	65.44	65.99	63.90	64.89	64.89	-0.89%	1,456,835
Sep 11, 2026	66.43	66.69	65.15	65.47	65.47	0.12%	1,012,734
Sep 10, 2026	65.50	65.75	64.73	65.39	65.39	-0.83%	1,823,558
Sep 9, 2026	67.12	67.13	65.67	65.94	65.94	-2.20%	1,114,278
Sep 8, 2026	69.69	70.00	67.33	67.42	67.42	-3.69%	1,908,765
Sep 4, 2026	68.91	70.51	68.55	70.00	70.00	0.98%	2,383,414
Sep 3, 2026	69.32	70.31	68.67	69.32	69.32	0.80%	1,110,024