BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	51.53	52.33	51.53	52.07	52.07	1.48%	2,447,140
Nov 25, 2025	50.90	51.48	50.38	51.31	51.31	1.02%	3,166,885
Nov 24, 2025	50.53	50.99	50.03	50.79	50.79	0.63%	1,921,313
Nov 21, 2025	50.45	50.90	49.66	50.47	50.47	0.60%	3,824,460
Nov 20, 2025	51.70	52.09	50.04	50.17	50.17	-0.95%	2,121,385
Nov 19, 2025	49.98	50.68	49.78	50.65	50.65	1.54%	3,328,510
Nov 18, 2025	48.87	50.11	48.68	49.88	49.88	0.95%	3,817,766
Nov 17, 2025	51.39	51.67	49.20	49.41	49.41	-4.17%	4,643,087
Nov 14, 2025	51.32	51.91	51.05	51.56	51.56	-0.60%	3,994,442
Nov 13, 2025	54.21	54.78	51.43	51.87	51.87	-5.14%	3,962,117
Nov 12, 2025	54.28	55.18	54.12	54.68	54.68	1.11%	3,666,303
Nov 11, 2025	53.50	54.34	53.17	54.08	54.08	1.07%	2,084,660
Nov 10, 2025	53.64	53.82	52.28	53.51	53.51	0.91%	2,851,444
Nov 7, 2025	53.53	54.63	52.10	53.03	53.03	-0.45%	5,247,735
Nov 6, 2025	53.62	53.84	52.83	53.27	53.27	-1.32%	3,334,849
Nov 5, 2025	53.85	54.56	53.30	53.98	53.98	0.17%	2,351,411
Nov 4, 2025	53.96	54.80	53.60	53.89	53.89	-0.86%	3,777,660
Nov 3, 2025	54.17	54.91	53.51	54.36	54.36	0.55%	3,122,797
Oct 31, 2025	53.47	54.33	53.35	54.06	54.06	0.73%	1,727,256
Oct 30, 2025	54.09	54.42	53.42	53.67	53.67	-1.54%	2,085,530
Oct 29, 2025	55.12	55.43	54.16	54.51	54.51	-1.12%	1,743,534
Oct 28, 2025	56.21	56.37	54.96	55.13	55.13	1.01%	2,088,146
Oct 27, 2025	54.93	55.57	54.47	54.58	54.58	0.40%	1,821,733
Oct 24, 2025	54.54	54.84	54.04	54.36	54.36	1.10%	1,191,066
Oct 23, 2025	54.00	54.23	53.22	53.77	53.77	-0.41%	1,722,766
Oct 22, 2025	54.52	54.75	53.71	53.99	53.99	-1.23%	1,427,029
Oct 21, 2025	54.47	55.07	54.42	54.66	54.66	0.11%	2,326,148
Oct 20, 2025	54.64	55.06	54.33	54.60	54.60	0.74%	859,678
Oct 17, 2025	54.17	54.77	53.62	54.20	54.20	0.07%	2,312,548
Oct 16, 2025	56.40	56.42	54.06	54.16	54.16	-3.70%	2,251,337
Oct 15, 2025	57.42	57.56	55.96	56.24	56.24	-0.53%	1,259,073
Oct 14, 2025	56.25	57.16	55.74	56.54	56.54	-0.74%	2,421,552
Oct 13, 2025	56.06	57.33	55.92	56.96	56.96	3.45%	1,348,696
Oct 10, 2025	59.18	59.33	55.04	55.06	55.06	-6.31%	2,617,675
Oct 9, 2025	58.43	58.77	58.02	58.77	58.77	0.65%	1,393,144
Oct 8, 2025	58.55	58.94	57.61	58.39	58.39	0.74%	1,064,315
Oct 7, 2025	58.11	58.75	57.72	57.96	57.96	0.31%	1,402,569
Oct 6, 2025	58.17	58.27	56.59	57.78	57.78	-0.03%	1,222,939
Oct 3, 2025	56.94	57.95	56.86	57.80	57.80	1.78%	1,394,674
Oct 2, 2025	56.03	56.88	55.78	56.79	56.79	1.85%	1,789,733
Oct 1, 2025	56.60	57.21	55.70	55.76	55.76	-2.07%	1,613,109
Sep 30, 2025	58.35	58.42	56.24	56.94	56.94	-2.32%	2,197,093
Sep 29, 2025	58.36	58.89	58.16	58.29	58.29	0.34%	1,096,157
Sep 26, 2025	58.22	58.99	57.98	58.09	58.09	0.14%	1,727,508
Sep 25, 2025	58.62	58.72	57.57	58.01	58.01	-1.86%	1,978,615
Sep 24, 2025	61.15	61.54	59.09	59.11	59.11	-3.45%	1,719,740
Sep 23, 2025	61.66	62.57	60.94	61.22	61.22	-0.39%	1,357,930
Sep 22, 2025	59.50	61.61	59.09	61.46	61.46	2.40%	1,819,420
Sep 19, 2025	60.47	60.68	58.98	60.02	60.02	0.25%	2,086,237
Sep 18, 2025	59.04	60.51	58.90	59.87	59.87	2.03%	1,724,037