BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	54.04	54.47	53.34	53.94	53.94	0.33%	1,107,641
Jan 8, 2026	52.98	53.80	52.78	53.76	53.76	1.20%	1,317,739
Jan 7, 2026	55.11	55.19	53.09	53.12	53.12	-3.66%	2,307,025
Jan 6, 2026	54.90	55.48	54.28	55.14	55.14	0.71%	2,232,542
Jan 5, 2026	53.61	55.12	53.58	54.75	54.75	2.43%	1,823,708
Jan 2, 2026	52.39	53.47	52.01	53.45	53.45	2.02%	1,184,920
Dec 31, 2025	52.71	52.83	52.36	52.39	52.39	-0.59%	720,965
Dec 30, 2025	53.31	53.60	52.65	52.70	52.70	-1.16%	1,082,137
Dec 29, 2025	53.30	53.64	53.12	53.32	53.32	-0.09%	1,436,215
Dec 26, 2025	53.37	53.52	53.20	53.37	53.37	-0.21%	668,916
Dec 24, 2025	53.11	53.76	52.81	53.48	53.48	0.66%	772,353
Dec 23, 2025	53.20	53.48	52.95	53.13	53.13	-0.26%	1,105,357
Dec 22, 2025	52.56	53.43	52.33	53.27	53.27	2.07%	902,392
Dec 19, 2025	52.37	52.74	52.09	52.19	52.19	-0.21%	2,090,016
Dec 18, 2025	52.39	53.44	52.15	52.30	52.30	1.16%	1,855,160
Dec 17, 2025	53.16	53.44	51.65	51.70	51.70	-2.75%	2,053,117
Dec 16, 2025	53.26	53.81	52.79	53.16	53.16	-0.09%	1,332,533
Dec 15, 2025	54.08	54.23	53.19	53.21	53.21	-1.08%	1,256,637
Dec 12, 2025	54.71	54.98	52.79	53.79	53.79	-1.47%	2,187,455
Dec 11, 2025	55.60	55.78	54.54	54.59	54.59	-1.92%	1,867,365
Dec 10, 2025	54.35	55.93	53.90	55.66	55.66	2.22%	1,988,329
Dec 9, 2025	53.28	54.80	53.16	54.45	54.45	2.37%	2,266,821
Dec 8, 2025	53.24	53.35	52.19	53.19	53.19	-0.13%	2,910,817
Dec 5, 2025	53.01	54.15	52.76	53.26	53.26	0.64%	4,424,112
Dec 4, 2025	53.09	53.62	52.90	52.92	52.92	-0.28%	3,755,468
Dec 3, 2025	52.47	53.23	52.01	53.07	53.07	1.65%	3,805,573
Dec 2, 2025	52.15	52.75	51.86	52.21	52.21	0.62%	1,893,612
Dec 1, 2025	52.08	52.49	51.75	51.89	51.89	-1.61%	2,710,386
Nov 28, 2025	51.78	52.95	51.78	52.74	52.74	1.29%	1,419,592
Nov 26, 2025	51.53	52.33	51.53	52.07	51.63	1.48%	2,447,374
Nov 25, 2025	50.90	51.48	50.38	51.31	50.88	1.02%	3,167,164
Nov 24, 2025	50.53	50.99	50.03	50.79	50.36	0.63%	1,991,051
Nov 21, 2025	50.45	50.90	49.66	50.47	50.05	0.60%	3,852,247
Nov 20, 2025	51.70	52.09	50.04	50.17	49.75	-0.95%	2,121,390
Nov 19, 2025	49.98	50.68	49.78	50.65	50.22	1.54%	3,328,510
Nov 18, 2025	48.87	50.11	48.68	49.88	49.46	0.95%	3,817,766
Nov 17, 2025	51.39	51.67	49.20	49.41	48.99	-4.17%	4,643,087
Nov 14, 2025	51.32	51.91	51.05	51.56	51.13	-0.60%	3,994,442
Nov 13, 2025	54.21	54.78	51.43	51.87	51.43	-5.14%	3,962,117
Nov 12, 2025	54.28	55.18	54.12	54.68	54.22	1.11%	3,666,303
Nov 11, 2025	53.50	54.34	53.17	54.08	53.63	1.07%	2,084,660
Nov 10, 2025	53.64	53.82	52.28	53.51	53.06	0.91%	2,851,444
Nov 7, 2025	53.53	54.63	52.10	53.03	52.58	-0.45%	5,247,735
Nov 6, 2025	53.62	53.84	52.83	53.27	52.82	-1.32%	3,334,849
Nov 5, 2025	53.85	54.56	53.30	53.98	53.53	0.17%	2,351,411
Nov 4, 2025	53.96	54.80	53.60	53.89	53.44	-0.86%	3,777,660
Nov 3, 2025	54.17	54.91	53.51	54.36	53.90	0.55%	3,122,797
Oct 31, 2025	53.47	54.33	53.35	54.06	53.61	0.73%	1,727,256
Oct 30, 2025	54.09	54.42	53.42	53.67	53.22	-1.54%	2,085,530
Oct 29, 2025	55.12	55.43	54.16	54.51	54.05	-1.12%	1,743,534