TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	65.28	66.22	63.51	63.81	63.81	-2.98%	2,992,842
Jun 9, 2026	64.47	66.17	64.47	65.77	65.77	2.51%	1,169,624
Jun 8, 2026	64.43	64.92	63.96	64.16	64.16	-0.34%	1,120,200
Jun 5, 2026	64.66	64.66	63.75	64.38	64.38	-0.82%	662,229
Jun 4, 2026	63.59	65.11	63.27	64.91	64.91	3.28%	1,310,338
Jun 3, 2026	64.80	64.80	62.74	62.85	62.85	-4.95%	2,467,184
Jun 2, 2026	66.07	66.55	65.28	66.12	66.12	-0.72%	4,490,052
Jun 1, 2026	65.96	67.67	65.96	66.60	66.60	-0.12%	6,090,854
May 29, 2026	65.58	67.96	65.58	66.68	66.68	-0.32%	12,712,787
May 28, 2026	67.41	68.01	66.52	67.59	66.90	-0.24%	1,637,554
May 27, 2026	67.80	68.48	67.08	67.75	67.05	-0.22%	3,001,374
May 26, 2026	66.55	67.95	66.55	67.90	67.20	1.39%	4,636,171
May 25, 2026	65.88	67.17	65.88	66.97	66.28	1.09%	3,564,925
May 22, 2026	66.97	67.52	65.95	66.25	65.57	-0.87%	5,061,350
May 21, 2026	65.93	67.08	65.26	66.83	66.14	1.20%	1,497,659
May 20, 2026	64.85	66.12	64.07	66.04	65.36	2.06%	1,737,622
May 19, 2026	66.50	67.05	64.63	64.71	64.05	-1.92%	2,444,536
May 15, 2026	67.21	67.21	65.81	65.98	65.30	-2.76%	883,704
May 14, 2026	65.89	68.16	65.89	67.85	67.15	3.49%	1,042,042
May 13, 2026	66.45	66.45	65.10	65.56	64.89	-1.78%	1,665,450
May 12, 2026	66.87	67.41	66.21	66.75	66.06	-0.10%	1,159,838
May 11, 2026	68.05	68.75	66.70	66.82	66.13	-1.75%	1,550,516
May 8, 2026	67.20	68.13	64.34	68.01	67.31	1.96%	1,828,089
May 7, 2026	66.43	67.28	66.10	66.70	66.02	0.53%	1,441,068
May 6, 2026	66.55	67.37	65.96	66.35	65.67	0.48%	1,052,596
May 5, 2026	65.04	66.39	64.30	66.03	65.35	1.85%	1,623,185
May 4, 2026	65.06	66.50	64.77	64.83	64.16	-0.61%	740,839
May 1, 2026	65.74	66.00	64.88	65.23	64.56	-0.05%	1,280,858
Apr 30, 2026	62.92	65.48	62.75	65.26	64.59	3.59%	850,285