BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	54.00	57.36	53.40	54.77	54.77	2.97%	3,529,486
Nov 1, 2024	53.57	53.74	53.04	53.19	53.19	0.28%	1,216,877
Oct 31, 2024	53.67	53.67	52.29	53.04	53.04	-1.41%	1,164,762
Oct 30, 2024	53.43	54.20	53.20	53.80	53.80	0.49%	1,238,608
Oct 29, 2024	53.19	53.73	52.89	53.54	53.54	0.30%	1,374,560
Oct 28, 2024	52.61	53.50	52.52	53.38	53.38	1.75%	974,379
Oct 25, 2024	52.71	53.02	52.19	52.46	52.46	-0.10%	867,153
Oct 24, 2024	50.90	52.63	50.84	52.51	52.51	3.67%	1,915,810
Oct 23, 2024	50.05	50.68	50.01	50.65	50.65	0.40%	1,270,505
Oct 22, 2024	50.74	51.11	50.11	50.45	50.45	-1.14%	884,548
Oct 21, 2024	51.48	51.73	50.92	51.03	51.03	-1.01%	769,856
Oct 18, 2024	51.14	51.66	50.79	51.55	51.55	0.98%	1,253,007
Oct 17, 2024	50.35	51.40	50.26	51.05	51.05	1.53%	1,751,841
Oct 16, 2024	48.89	50.44	48.82	50.28	50.28	3.31%	987,178
Oct 15, 2024	49.16	49.30	48.38	48.67	48.67	-0.94%	809,016
Oct 14, 2024	48.68	49.39	48.68	49.13	49.13	1.09%	801,584
Oct 11, 2024	48.00	48.97	47.90	48.60	48.60	1.63%	655,268
Oct 10, 2024	47.12	47.93	46.82	47.82	47.82	0.86%	589,304
Oct 9, 2024	47.02	47.47	46.80	47.41	47.41	0.81%	510,438
Oct 8, 2024	47.09	47.37	46.69	47.03	47.03	-0.42%	1,319,322
Oct 7, 2024	47.80	47.84	46.81	47.23	47.23	-1.15%	572,092
Oct 4, 2024	47.80	47.87	47.17	47.78	47.78	0.74%	645,973
Oct 3, 2024	47.52	47.64	46.91	47.43	47.43	-0.69%	532,345
Oct 2, 2024	47.36	48.15	47.36	47.76	47.76	0.40%	872,177
Oct 1, 2024	47.36	47.84	46.87	47.57	47.57	0.59%	1,209,881
Sep 30, 2024	47.05	47.48	46.96	47.29	47.29	0.15%	978,407
Sep 27, 2024	47.30	47.60	47.04	47.22	47.22	0.25%	554,826
Sep 26, 2024	47.33	48.04	47.01	47.10	47.10	0.06%	1,019,030
Sep 25, 2024	47.29	47.38	47.00	47.07	47.07	-0.32%	785,598
Sep 24, 2024	47.00	47.37	46.75	47.22	47.22	0.88%	693,528
Sep 23, 2024	47.03	47.14	46.45	46.81	46.81	-0.09%	870,457
Sep 20, 2024	47.42	47.62	46.63	46.85	46.85	-1.78%	1,351,276
Sep 19, 2024	46.60	47.74	46.43	47.70	47.70	4.44%	1,224,194
Sep 18, 2024	45.65	46.28	45.17	45.67	45.67	0.26%	745,506
Sep 17, 2024	45.41	45.75	45.18	45.55	45.55	0.73%	644,012
Sep 16, 2024	45.00	45.42	44.73	45.22	45.22	0.82%	1,300,861
Sep 13, 2024	45.00	45.24	44.44	44.85	44.85	0.34%	1,606,517
Sep 12, 2024	44.21	44.82	44.05	44.70	44.70	0.97%	2,537,127
Sep 11, 2024	42.63	44.34	42.45	44.27	44.27	3.63%	1,524,219
Sep 10, 2024	42.26	42.82	41.68	42.72	42.72	1.18%	969,332
Sep 9, 2024	41.40	42.62	41.20	42.22	42.22	3.43%	2,463,214
Sep 6, 2024	41.35	41.92	40.64	40.82	40.82	-0.97%	1,113,327
Sep 5, 2024	40.61	41.68	40.44	41.22	41.22	1.95%	1,529,118
Sep 4, 2024	40.79	40.88	39.19	40.43	40.43	-0.64%	1,506,540
Sep 3, 2024	40.42	40.95	40.20	40.69	40.69	-0.17%	1,650,713
Aug 30, 2024	40.98	40.98	40.22	40.76	40.76	-0.59%	707,203
Aug 29, 2024	41.29	41.48	40.91	41.00	40.62	-0.27%	1,273,495
Aug 28, 2024	41.99	42.53	41.07	41.11	40.73	-1.86%	802,300
Aug 27, 2024	41.35	42.03	41.35	41.89	41.50	0.46%	1,455,932
Aug 26, 2024	41.71	41.86	41.51	41.70	41.32	0.26%	1,195,575
Aug 23, 2024	40.42	41.62	40.29	41.59	41.21	3.77%	614,794
Aug 22, 2024	40.21	40.31	39.79	40.08	39.71	-0.17%	635,977
Aug 21, 2024	40.14	40.22	39.76	40.15	39.78	0.60%	658,922
Aug 20, 2024	40.59	40.65	39.81	39.91	39.54	-1.68%	960,676
Aug 19, 2024	40.94	41.03	40.39	40.59	40.22	-0.76%	825,375
Aug 16, 2024	41.03	41.04	40.56	40.90	40.52	-0.24%	590,006
Aug 15, 2024	41.40	41.40	40.73	41.00	40.62	0.47%	924,217
Aug 14, 2024	40.21	40.91	39.96	40.81	40.43	1.69%	1,038,304
Aug 13, 2024	39.54	40.16	39.29	40.13	39.76	2.58%	1,256,991
Aug 12, 2024	39.63	40.01	38.95	39.12	38.76	-1.29%	963,130
Aug 9, 2024	39.74	39.90	39.29	39.63	39.26	-	977,648
Aug 8, 2024	38.61	39.90	38.32	39.63	39.26	2.72%	940,257
Aug 7, 2024	40.48	40.48	38.18	38.58	38.22	-3.91%	2,612,781
Aug 6, 2024	39.44	40.71	38.94	40.15	39.78	1.96%	1,622,198
Aug 5, 2024	38.71	40.06	38.36	39.38	39.02	-3.39%	999,278
Aug 2, 2024	41.05	41.12	40.06	40.76	40.38	-2.93%	1,042,858
Aug 1, 2024	43.61	43.77	41.71	41.99	41.60	-3.76%	887,347
Jul 31, 2024	43.65	44.38	43.38	43.63	43.23	0.88%	841,270
Jul 30, 2024	42.41	43.42	42.39	43.25	42.85	2.46%	1,226,079
Jul 29, 2024	42.16	42.33	41.75	42.21	41.82	0.26%	666,085
Jul 26, 2024	42.02	42.40	41.77	42.10	41.71	1.54%	633,641
Jul 25, 2024	41.01	42.00	40.80	41.46	41.08	0.85%	942,007
Jul 24, 2024	41.90	41.91	41.05	41.11	40.73	-2.40%	727,173
Jul 23, 2024	42.17	42.71	41.87	42.12	41.73	-0.45%	1,112,635
Jul 22, 2024	41.47	42.38	41.24	42.31	41.92	2.94%	604,504
Jul 19, 2024	41.41	41.55	40.98	41.10	40.72	-0.87%	573,148
Jul 18, 2024	41.23	41.96	41.23	41.46	41.08	-0.31%	1,270,121
Jul 17, 2024	41.71	42.05	41.36	41.59	41.21	-1.35%	1,012,063
Jul 16, 2024	41.36	42.39	41.31	42.16	41.77	2.03%	985,995
Jul 15, 2024	40.96	41.39	40.77	41.32	40.94	1.42%	593,536
Jul 12, 2024	40.40	41.14	40.40	40.74	40.36	1.34%	606,799
Jul 11, 2024	39.68	40.47	39.51	40.20	39.83	2.87%	983,357
Jul 10, 2024	37.85	39.12	37.85	39.08	38.72	3.17%	696,234
Jul 9, 2024	37.98	38.14	37.80	37.88	37.53	-0.68%	955,114
Jul 8, 2024	38.52	38.68	37.97	38.14	37.79	-0.83%	725,491
Jul 5, 2024	39.30	39.37	38.44	38.46	38.11	-1.33%	770,822
Jul 3, 2024	38.34	39.21	38.34	38.98	38.62	1.91%	403,541
Jul 2, 2024	37.40	38.32	37.40	38.25	37.90	2.00%	964,882
Jul 1, 2024	38.42	38.65	37.47	37.50	37.15	-1.45%	661,721
Jun 28, 2024	38.33	38.66	37.88	38.05	37.70	-0.37%	1,020,325
Jun 27, 2024	37.98	38.41	37.87	38.19	37.84	0.55%	870,763
Jun 26, 2024	38.03	38.27	37.74	37.98	37.63	-0.96%	637,921
Jun 25, 2024	38.25	38.44	37.80	38.35	38.00	0.18%	778,704
Jun 24, 2024	38.11	38.70	37.91	38.28	37.93	0.84%	889,444
Jun 21, 2024	37.84	38.17	37.33	37.96	37.61	0.16%	2,162,185
Jun 20, 2024	37.85	38.36	37.72	37.90	37.55	-0.21%	1,188,894
Jun 18, 2024	38.10	38.33	37.69	37.98	37.63	-0.45%	1,235,416
Jun 17, 2024	38.01	38.17	37.30	38.15	37.80	0.37%	1,256,290
Jun 14, 2024	37.71	38.21	37.48	38.01	37.66	-0.63%	1,053,534
Jun 13, 2024	38.04	38.36	37.61	38.25	37.90	-0.03%	1,816,531