TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,091,103
May 29, 2026	65.58	67.96	65.58	66.68	66.68	-0.32%	11,898,932
May 28, 2026	67.41	68.01	66.52	67.59	66.90	-0.24%	1,637,601
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
Apr 29, 2026	63.63	63.86	62.69	63.00	62.35	-0.96%	936,043
Apr 28, 2026	64.09	64.50	63.20	63.61	62.96	-0.64%	1,551,636
Apr 27, 2026	64.49	65.45	63.91	64.02	63.36	-1.46%	964,832
Apr 24, 2026	65.57	65.62	64.87	64.97	64.30	-0.75%	1,183,845
Apr 23, 2026	65.67	66.24	64.43	65.46	64.79	-1.31%	1,834,113
Apr 22, 2026	66.87	66.87	65.85	66.33	65.65	0.68%	1,017,762
Apr 21, 2026	67.32	67.94	65.56	65.88	65.20	-1.52%	1,734,863
Apr 20, 2026	66.87	67.90	66.55	66.90	66.21	-0.98%	1,461,831
Apr 17, 2026	67.07	68.76	67.07	67.56	66.87	1.58%	1,670,149
Apr 16, 2026	67.39	67.58	66.16	66.51	65.83	-0.86%	887,930
Apr 15, 2026	65.58	67.42	65.58	67.09	66.40	2.60%	1,527,688
Apr 14, 2026	64.00	65.86	63.90	65.39	64.72	2.41%	1,326,308
Apr 13, 2026	61.61	63.93	61.57	63.85	63.19	2.77%	874,800
Apr 10, 2026	62.46	62.58	61.49	62.13	61.49	-0.27%	921,241
Apr 9, 2026	62.01	62.58	61.47	62.30	61.66	-0.50%	1,593,797
Apr 8, 2026	63.38	63.74	61.92	62.61	61.97	2.50%	1,170,062
Apr 7, 2026	61.14	61.20	59.89	61.08	60.45	-0.80%	1,393,872
Apr 6, 2026	61.45	61.92	61.03	61.57	60.94	-0.50%	598,023
Apr 2, 2026	60.12	62.05	59.75	61.88	61.24	1.03%	1,396,586
Apr 1, 2026	62.50	62.75	60.74	61.25	60.62	-0.97%	1,744,066
Mar 31, 2026	60.85	61.99	60.55	61.85	61.22	2.91%	1,850,794
Mar 30, 2026	59.90	61.35	59.90	60.10	59.48	0.28%	1,824,706
Mar 27, 2026	60.24	60.53	59.36	59.93	59.31	-0.89%	1,068,152
Mar 26, 2026	59.75	61.99	59.74	60.47	59.85	0.13%	1,628,084
Mar 25, 2026	59.90	60.47	58.84	60.39	59.77	2.32%	1,368,154
Mar 24, 2026	58.97	59.60	58.09	59.02	58.41	-0.82%	1,590,607
Mar 23, 2026	60.08	60.69	59.07	59.51	58.90	0.92%	3,048,692