BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	62.25	62.25	61.35	61.41	61.41	-1.13%	907,040
Aug 14, 2025	62.15	62.52	61.65	62.11	62.11	-0.64%	1,541,019
Aug 13, 2025	63.37	63.37	62.10	62.51	62.51	-0.24%	2,164,574
Aug 12, 2025	61.79	63.05	61.51	62.66	62.66	2.09%	1,625,825
Aug 11, 2025	61.26	61.87	61.01	61.38	61.38	0.20%	1,588,791
Aug 8, 2025	61.38	62.02	61.19	61.26	61.26	0.56%	2,030,943
Aug 7, 2025	62.94	63.54	60.46	60.92	60.92	-3.19%	2,348,627
Aug 6, 2025	61.81	64.10	61.38	62.93	62.93	2.26%	3,080,859
Aug 5, 2025	61.87	61.95	60.31	61.54	61.54	0.34%	2,111,901
Aug 4, 2025	60.53	61.47	60.02	61.33	61.33	2.54%	1,314,140
Aug 1, 2025	60.27	60.42	59.17	59.81	59.81	-3.02%	2,106,124
Jul 31, 2025	62.13	63.11	61.41	61.67	61.67	-0.80%	2,181,840
Jul 30, 2025	62.67	63.14	61.64	62.17	62.17	-0.99%	1,581,482
Jul 29, 2025	63.09	63.22	61.94	62.79	62.79	-0.13%	1,477,754
Jul 28, 2025	63.03	63.14	62.66	62.87	62.87	-0.24%	988,818
Jul 25, 2025	63.19	63.41	62.62	63.02	63.02	-0.27%	1,264,110
Jul 24, 2025	62.88	63.53	62.43	63.19	63.19	1.22%	1,828,094
Jul 23, 2025	61.16	62.50	61.09	62.43	62.43	2.78%	1,749,579
Jul 22, 2025	60.21	60.85	59.47	60.74	60.74	0.91%	1,020,320
Jul 21, 2025	60.99	61.21	60.13	60.19	60.19	-0.94%	3,232,707
Jul 18, 2025	61.98	62.05	60.74	60.76	60.76	-1.19%	1,549,723
Jul 17, 2025	59.03	61.82	58.82	61.49	61.49	3.66%	3,327,739
Jul 16, 2025	57.29	59.41	57.01	59.32	59.32	4.53%	1,919,531
Jul 15, 2025	57.45	57.54	56.28	56.75	56.75	-0.47%	1,780,401
Jul 14, 2025	56.23	57.08	55.90	57.02	57.02	1.60%	1,678,940
Jul 11, 2025	56.00	56.20	55.50	56.12	56.12	-0.80%	1,402,264
Jul 10, 2025	55.97	57.08	55.62	56.57	56.57	1.25%	1,469,781
Jul 9, 2025	55.59	56.43	55.44	55.87	55.87	1.12%	2,316,716
Jul 8, 2025	55.55	55.63	54.71	55.25	55.25	-0.47%	1,866,894
Jul 7, 2025	56.61	57.06	55.18	55.51	55.51	-2.29%	1,578,574
Jul 3, 2025	55.87	56.85	55.86	56.81	56.81	2.29%	1,432,599
Jul 2, 2025	54.71	55.54	54.25	55.54	55.54	1.09%	2,151,503
Jul 1, 2025	54.92	55.35	54.21	54.94	54.94	-0.62%	1,430,180
Jun 30, 2025	55.15	55.44	54.65	55.28	55.28	0.29%	1,782,856
Jun 27, 2025	55.23	56.17	54.72	55.12	55.12	-	23,014,754
Jun 26, 2025	54.57	55.36	54.48	55.12	55.12	1.36%	2,781,283
Jun 25, 2025	55.86	55.86	54.36	54.38	54.38	-2.33%	2,341,621
Jun 24, 2025	54.80	55.85	54.59	55.68	55.68	3.09%	1,675,217
Jun 23, 2025	54.00	54.55	52.77	54.01	54.01	-0.63%	1,793,478
Jun 20, 2025	55.28	55.36	54.33	54.35	54.35	-0.53%	1,526,476
Jun 18, 2025	54.28	55.17	54.15	54.64	54.64	1.20%	1,353,128
Jun 17, 2025	54.50	54.91	53.67	53.99	53.99	-1.53%	1,597,123
Jun 16, 2025	55.17	55.89	54.78	54.83	54.83	0.42%	1,440,255
Jun 13, 2025	55.23	55.43	54.49	54.60	54.60	-2.74%	1,238,987
Jun 12, 2025	55.66	56.19	55.50	56.14	56.14	0.65%	1,303,967
Jun 11, 2025	55.91	56.57	55.51	55.78	55.78	0.05%	1,556,864
Jun 10, 2025	55.05	55.87	54.76	55.75	55.75	1.27%	2,763,494
Jun 9, 2025	57.67	57.74	54.59	55.05	55.05	-4.31%	6,100,577
Jun 6, 2025	57.07	57.64	57.00	57.53	57.53	1.66%	1,996,239
Jun 5, 2025	56.77	56.93	56.20	56.59	56.59	-	1,762,759