TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	66.45	66.45	65.10	65.56	65.56	-1.78%	1,665,549
May 12, 2026	66.87	67.41	66.21	66.75	66.75	-0.10%	1,159,838
May 11, 2026	68.05	68.75	66.70	66.82	66.82	-1.75%	1,544,386
May 8, 2026	67.20	68.13	64.34	68.01	68.01	1.96%	1,828,089
May 7, 2026	66.43	67.28	66.10	66.70	66.70	0.53%	1,441,100
May 6, 2026	66.55	67.37	65.96	66.35	66.35	0.48%	1,050,996
May 5, 2026	65.04	66.39	64.30	66.03	66.03	1.85%	1,623,384
May 4, 2026	65.06	66.50	64.77	64.83	64.83	-0.61%	739,939
May 1, 2026	65.74	66.00	64.88	65.23	65.23	-0.05%	1,280,893
Apr 30, 2026	62.92	65.48	62.75	65.26	65.26	3.59%	850,285
Apr 29, 2026	63.63	63.86	62.69	63.00	63.00	-0.96%	821,709
Apr 28, 2026	64.09	64.50	63.20	63.61	63.61	-0.64%	1,551,636
Apr 27, 2026	64.49	65.45	63.91	64.02	64.02	-1.46%	964,949
Apr 24, 2026	65.57	65.62	64.87	64.97	64.97	-0.75%	1,119,747
Apr 23, 2026	65.67	66.24	64.43	65.46	65.46	-1.31%	1,778,854
Apr 22, 2026	66.87	66.87	65.85	66.33	66.33	0.68%	997,162
Apr 21, 2026	67.32	67.94	65.56	65.88	65.88	-1.52%	1,734,959
Apr 20, 2026	66.87	67.90	66.55	66.90	66.90	-0.98%	1,428,459
Apr 17, 2026	67.07	68.76	67.07	67.56	67.56	1.58%	1,670,293
Apr 16, 2026	67.39	67.58	66.16	66.51	66.51	-0.86%	867,430
Apr 15, 2026	65.58	67.42	65.58	67.09	67.09	2.60%	1,527,902
Apr 14, 2026	64.00	65.86	63.90	65.39	65.39	2.41%	1,326,308
Apr 13, 2026	61.61	63.93	61.57	63.85	63.85	2.77%	875,024
Apr 10, 2026	62.46	62.58	61.49	62.13	62.13	-0.27%	921,241
Apr 9, 2026	62.01	62.58	61.47	62.30	62.30	-0.50%	1,593,833
Apr 8, 2026	63.38	63.74	61.92	62.61	62.61	2.50%	1,170,062
Apr 7, 2026	61.14	61.20	59.89	61.08	61.08	-0.80%	1,394,020
Apr 6, 2026	61.45	61.92	61.03	61.57	61.57	-0.50%	598,023
Apr 2, 2026	60.12	62.05	59.75	61.88	61.88	1.03%	1,391,012
Apr 1, 2026	62.50	62.75	60.74	61.25	61.25	-0.97%	1,744,066
Mar 31, 2026	60.85	61.99	60.55	61.85	61.85	2.91%	1,850,917
Mar 30, 2026	59.90	61.35	59.90	60.10	60.10	0.28%	1,824,706
Mar 27, 2026	60.24	60.53	59.36	59.93	59.93	-0.89%	1,068,328
Mar 26, 2026	59.75	61.99	59.74	60.47	60.47	0.13%	1,628,084
Mar 25, 2026	59.90	60.47	58.84	60.39	60.39	2.32%	1,368,387
Mar 24, 2026	58.97	59.60	58.09	59.02	59.02	-0.82%	1,590,607
Mar 23, 2026	60.08	60.69	59.07	59.51	59.51	0.92%	3,046,966
Mar 20, 2026	59.51	59.54	58.45	58.97	58.97	-1.19%	3,964,800
Mar 19, 2026	59.92	60.16	59.09	59.68	59.68	-1.03%	915,612
Mar 18, 2026	60.50	61.99	60.24	60.30	60.30	-0.99%	1,076,497
Mar 17, 2026	60.52	61.53	60.45	60.90	60.90	1.86%	1,663,632
Mar 16, 2026	59.76	60.20	59.04	59.79	59.79	1.49%	1,669,536
Mar 13, 2026	59.63	60.08	58.85	58.91	58.91	0.26%	3,713,438
Mar 12, 2026	60.00	60.16	58.43	58.76	58.76	-3.16%	2,541,693
Mar 11, 2026	61.24	62.22	59.64	60.68	60.68	-1.38%	3,206,745
Mar 10, 2026	62.80	62.80	61.01	61.53	61.53	-1.36%	3,185,273
Mar 9, 2026	61.16	62.65	60.25	62.38	62.38	-0.32%	2,966,888
Mar 6, 2026	63.02	63.02	61.56	62.58	62.58	-3.07%	1,650,070
Mar 5, 2026	63.18	64.96	63.18	64.56	64.56	1.64%	3,208,773
Mar 4, 2026	63.90	65.11	63.41	63.52	63.52	-0.19%	4,609,621