TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.48	72.56	71.48	71.97	71.97	1.22%	1,189,101
Aug 20, 2026	72.31	72.40	70.90	71.10	71.10	-2.21%	1,694,558
Aug 19, 2026	72.06	73.63	71.25	72.71	72.71	1.47%	2,238,663
Aug 18, 2026	72.84	72.84	71.52	71.66	71.66	-1.84%	795,167
Aug 17, 2026	74.84	75.12	72.80	73.00	73.00	-3.12%	983,068
Aug 14, 2026	77.48	77.48	74.91	75.35	75.35	-3.12%	1,624,937
Aug 13, 2026	76.34	77.99	76.04	77.78	77.78	2.44%	1,188,442
Aug 12, 2026	77.04	77.26	75.50	75.93	75.93	-1.44%	1,215,312
Aug 11, 2026	73.86	77.25	73.86	77.04	77.04	4.59%	1,224,231
Aug 10, 2026	72.96	73.91	72.72	73.66	73.66	0.64%	1,578,240
Aug 7, 2026	74.63	75.42	73.03	73.19	73.19	-1.69%	1,312,675
Aug 6, 2026	73.93	75.00	73.69	74.45	74.45	0.92%	1,214,967
Aug 5, 2026	75.00	75.49	72.65	73.77	73.77	0.83%	2,702,008
Aug 4, 2026	70.00	73.74	70.00	73.16	73.16	7.89%	2,763,415
Jul 31, 2026	66.61	68.35	66.61	67.81	67.81	0.92%	1,373,489
Jul 30, 2026	66.78	67.37	66.03	67.19	67.19	0.99%	1,024,237
Jul 29, 2026	67.36	67.36	65.85	66.53	66.53	-1.92%	1,233,485
Jul 28, 2026	67.11	68.01	66.47	67.83	67.83	1.04%	478,477
Jul 27, 2026	66.14	67.43	66.14	67.13	67.13	2.76%	1,598,141
Jul 24, 2026	64.67	65.76	64.21	65.33	65.33	1.43%	1,067,629
Jul 23, 2026	64.34	65.50	63.81	64.41	64.41	-1.45%	867,232
Jul 22, 2026	65.84	66.22	65.01	65.36	65.36	-0.50%	1,441,066
Jul 21, 2026	67.00	67.02	65.65	65.69	65.69	-1.34%	770,931
Jul 20, 2026	67.80	67.96	66.36	66.58	66.58	-1.67%	713,530
Jul 17, 2026	68.68	69.14	67.42	67.71	67.71	-2.72%	866,873
Jul 16, 2026	68.61	69.62	67.51	69.60	69.60	1.12%	821,463
Jul 15, 2026	67.36	69.21	67.36	68.83	68.83	2.92%	1,421,421
Jul 14, 2026	65.71	67.12	65.19	66.88	66.88	1.32%	843,218
Jul 13, 2026	66.50	66.90	65.42	66.01	66.01	-0.29%	901,505
Jul 10, 2026	66.33	66.72	65.68	66.20	66.20	1.30%	884,561
Jul 9, 2026	64.49	66.31	64.20	65.35	65.35	1.48%	969,951
Jul 8, 2026	65.28	65.28	63.82	64.40	64.40	-2.54%	1,151,783
Jul 7, 2026	66.90	66.98	65.56	66.08	66.08	-0.97%	1,106,207
Jul 6, 2026	66.07	67.34	65.85	66.73	66.73	1.49%	1,588,943
Jul 3, 2026	65.24	66.00	65.07	65.75	65.75	1.08%	265,965
Jul 2, 2026	64.46	65.25	64.36	65.05	65.05	2.25%	908,212
Jun 30, 2026	62.49	64.11	62.32	63.62	63.62	1.78%	1,304,115
Jun 29, 2026	64.03	64.25	61.93	62.51	62.51	-1.11%	2,544,066
Jun 26, 2026	63.35	64.19	62.91	63.21	63.21	-0.24%	1,676,816
Jun 25, 2026	64.11	64.76	63.00	63.36	63.36	-0.85%	1,293,299
Jun 24, 2026	66.63	66.63	63.81	63.90	63.90	-4.17%	1,386,161
Jun 23, 2026	66.25	67.40	66.09	66.68	66.68	-0.21%	2,084,880
Jun 22, 2026	67.04	67.65	66.11	66.82	66.82	0.59%	1,726,417
Jun 19, 2026	66.48	67.12	66.41	66.43	66.43	-0.88%	1,515,032
Jun 18, 2026	68.47	68.55	66.68	67.02	67.02	-1.15%	1,023,542
Jun 17, 2026	67.63	69.63	67.63	67.80	67.80	-0.38%	2,279,729
Jun 16, 2026	67.80	68.84	67.75	68.06	68.06	1.02%	718,141
Jun 15, 2026	67.15	68.30	67.06	67.37	67.37	2.17%	1,018,991
Jun 12, 2026	65.53	66.53	65.23	65.94	65.94	1.48%	1,554,198
Jun 11, 2026	64.12	65.05	63.51	64.98	64.98	1.83%	2,407,879