TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	68.52	70.12	68.52	68.77	68.77	-0.38%	2,434,945
Sep 1, 2026	70.11	70.52	68.71	69.03	69.03	-3.27%	3,462,018
Aug 31, 2026	70.69	71.89	70.16	71.36	71.36	-0.57%	3,910,812
Aug 28, 2026	72.24	73.02	72.16	72.47	71.77	0.43%	490,304
Aug 27, 2026	72.12	73.09	72.05	72.16	71.46	-0.08%	1,669,370
Aug 26, 2026	72.79	72.96	72.09	72.22	71.52	-0.54%	3,269,311
Aug 25, 2026	73.02	73.02	72.08	72.61	71.91	0.26%	3,268,132
Aug 24, 2026	71.73	72.77	71.56	72.42	71.72	0.63%	4,089,150
Aug 21, 2026	71.48	72.56	71.48	71.97	71.28	1.22%	1,189,101
Aug 20, 2026	72.31	72.40	70.90	71.10	70.42	-2.21%	1,694,477
Aug 19, 2026	72.06	73.63	71.25	72.71	72.01	1.47%	2,238,563
Aug 18, 2026	72.84	72.84	71.52	71.66	70.97	-1.84%	795,007
Aug 17, 2026	74.84	75.12	72.80	73.00	72.30	-3.12%	983,068
Aug 14, 2026	77.48	77.48	74.91	75.35	74.62	-3.12%	1,624,777
Aug 13, 2026	76.34	77.99	76.04	77.78	77.03	2.44%	1,188,442
Aug 12, 2026	77.04	77.26	75.50	75.93	75.20	-1.44%	1,256,617
Aug 11, 2026	73.86	77.25	73.86	77.04	76.30	4.59%	1,224,231
Aug 10, 2026	72.96	73.91	72.72	73.66	72.95	0.64%	1,578,020
Aug 7, 2026	74.63	75.42	73.03	73.19	72.48	-1.69%	1,312,675
Aug 6, 2026	73.93	75.00	73.69	74.45	73.73	0.92%	1,214,731
Aug 5, 2026	75.00	75.49	72.65	73.77	73.06	0.83%	2,701,976
Aug 4, 2026	70.00	73.74	70.00	73.16	72.46	7.89%	2,763,260
Jul 31, 2026	66.61	68.35	66.61	67.81	67.16	0.92%	1,373,489
Jul 30, 2026	66.78	67.37	66.03	67.19	66.54	0.99%	1,024,090
Jul 29, 2026	67.36	67.36	65.85	66.53	65.89	-1.92%	1,233,485
Jul 28, 2026	67.11	68.01	66.47	67.83	67.18	1.04%	478,381
Jul 27, 2026	66.14	67.43	66.14	67.13	66.48	2.76%	1,598,141
Jul 24, 2026	64.67	65.76	64.21	65.33	64.70	1.43%	1,067,461
Jul 23, 2026	64.34	65.50	63.81	64.41	63.79	-1.45%	867,232