TSX:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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