BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	56.03	56.98	55.70	56.85	56.85	2.30%	520,334
Jan 17, 2025	55.24	55.90	55.20	55.57	55.57	0.96%	550,375
Jan 16, 2025	54.00	55.21	53.78	55.04	55.04	1.68%	762,235
Jan 15, 2025	54.61	54.84	53.62	54.13	54.13	2.13%	812,033
Jan 14, 2025	52.25	53.12	51.97	53.00	53.00	2.00%	1,207,938
Jan 13, 2025	51.27	51.96	50.31	51.96	51.96	-0.21%	3,339,241
Jan 10, 2025	55.29	55.29	52.04	52.07	52.07	-6.53%	1,972,495
Jan 8, 2025	53.98	55.79	53.34	55.71	55.71	3.20%	1,039,585
Jan 7, 2025	55.15	55.77	53.50	53.98	53.98	-1.51%	946,173
Jan 6, 2025	55.26	55.32	53.91	54.81	54.81	0.24%	1,009,291
Jan 3, 2025	54.77	55.19	54.12	54.68	54.68	0.63%	829,919
Jan 2, 2025	54.37	54.99	53.85	54.34	54.34	0.28%	562,659
Dec 31, 2024	54.69	54.80	54.09	54.19	54.19	-0.73%	462,784
Dec 30, 2024	54.50	54.85	53.43	54.59	54.59	-0.09%	523,056
Dec 27, 2024	54.85	55.08	54.18	54.64	54.64	-1.32%	446,606
Dec 26, 2024	55.32	55.56	54.94	55.37	55.37	-0.16%	288,345
Dec 24, 2024	54.70	55.46	54.47	55.46	55.46	1.28%	267,849
Dec 23, 2024	54.35	54.84	53.73	54.76	54.76	0.62%	739,080
Dec 20, 2024	53.81	54.98	52.74	54.42	54.42	0.37%	1,115,144
Dec 19, 2024	54.84	55.44	54.10	54.22	54.22	0.78%	914,751
Dec 18, 2024	57.78	57.96	53.73	53.80	53.80	-7.02%	1,378,157
Dec 17, 2024	58.29	58.84	57.51	57.86	57.86	-1.50%	630,134
Dec 16, 2024	57.61	58.97	57.45	58.74	58.74	2.28%	720,105
Dec 13, 2024	57.78	57.81	57.18	57.43	57.43	-0.61%	392,472
Dec 12, 2024	58.81	59.25	57.64	57.78	57.78	-2.18%	565,856
Dec 11, 2024	57.93	59.58	57.52	59.07	59.07	3.18%	914,035
Dec 10, 2024	57.44	57.81	57.06	57.25	57.25	-0.26%	624,875
Dec 9, 2024	57.66	58.50	57.25	57.40	57.40	-0.26%	1,424,708
Dec 6, 2024	57.80	58.13	57.21	57.55	57.55	-0.42%	591,459
Dec 5, 2024	57.48	58.11	57.16	57.79	57.79	0.52%	1,162,178
Dec 4, 2024	57.58	57.97	57.13	57.49	57.49	0.35%	523,391
Dec 3, 2024	57.02	57.90	57.02	57.29	57.29	0.40%	1,431,465
Dec 2, 2024	57.50	57.76	56.28	57.06	57.06	-0.17%	1,547,134
Nov 29, 2024	57.25	57.57	56.90	57.16	57.16	-0.17%	330,717
Nov 27, 2024	57.99	58.32	56.88	57.26	56.88	-0.95%	666,523
Nov 26, 2024	55.75	58.03	55.59	57.81	57.43	3.03%	1,247,596
Nov 25, 2024	56.49	56.83	56.00	56.11	55.74	1.15%	990,622
Nov 22, 2024	55.64	55.93	55.30	55.47	55.10	-0.16%	1,036,222
Nov 21, 2024	55.12	55.81	54.69	55.56	55.19	1.02%	699,082
Nov 20, 2024	55.79	55.95	54.56	55.00	54.64	-1.15%	987,581
Nov 19, 2024	55.07	55.72	54.84	55.64	55.27	0.31%	968,377
Nov 18, 2024	55.54	55.77	54.84	55.47	55.10	-0.54%	997,169
Nov 15, 2024	55.71	56.19	55.60	55.77	55.40	-0.54%	735,861
Nov 14, 2024	56.48	57.25	56.03	56.07	55.70	-0.90%	709,269
Nov 13, 2024	57.04	57.39	56.42	56.58	56.21	-0.60%	662,472
Nov 12, 2024	57.81	58.53	56.67	56.92	56.54	-1.52%	687,603
Nov 11, 2024	57.13	58.00	56.70	57.80	57.42	2.50%	648,283
Nov 8, 2024	56.00	56.54	55.77	56.39	56.02	0.84%	730,200
Nov 7, 2024	57.13	57.48	55.59	55.92	55.55	-1.83%	1,603,295
Nov 6, 2024	57.18	57.30	55.66	56.96	56.58	2.50%	1,729,246
Nov 5, 2024	54.73	56.86	54.72	55.57	55.20	1.46%	2,071,534
Nov 4, 2024	54.00	57.36	53.40	54.77	54.41	2.97%	3,618,573
Nov 1, 2024	53.57	53.74	53.04	53.19	52.84	0.28%	1,216,877
Oct 31, 2024	53.67	53.67	52.29	53.04	52.69	-1.41%	1,164,762
Oct 30, 2024	53.43	54.20	53.20	53.80	53.45	0.49%	1,238,608
Oct 29, 2024	53.19	53.73	52.89	53.54	53.19	0.30%	1,374,560
Oct 28, 2024	52.61	53.50	52.52	53.38	53.03	1.75%	974,379
Oct 25, 2024	52.71	53.02	52.19	52.46	52.11	-0.10%	867,153
Oct 24, 2024	50.90	52.63	50.84	52.51	52.16	3.67%	1,915,810
Oct 23, 2024	50.05	50.68	50.01	50.65	50.32	0.40%	1,270,505
Oct 22, 2024	50.74	51.11	50.11	50.45	50.12	-1.14%	884,548
Oct 21, 2024	51.48	51.73	50.92	51.03	50.69	-1.01%	769,856
Oct 18, 2024	51.14	51.66	50.79	51.55	51.21	0.98%	1,253,007
Oct 17, 2024	50.35	51.40	50.26	51.05	50.71	1.53%	1,751,841
Oct 16, 2024	48.89	50.44	48.82	50.28	49.95	3.31%	987,178
Oct 15, 2024	49.16	49.30	48.38	48.67	48.35	-0.94%	809,016
Oct 14, 2024	48.68	49.39	48.68	49.13	48.81	1.09%	801,584
Oct 11, 2024	48.00	48.97	47.90	48.60	48.28	1.63%	655,268
Oct 10, 2024	47.12	47.93	46.82	47.82	47.50	0.86%	589,304
Oct 9, 2024	47.02	47.47	46.80	47.41	47.10	0.81%	510,438
Oct 8, 2024	47.09	47.37	46.69	47.03	46.72	-0.42%	1,319,322
Oct 7, 2024	47.80	47.84	46.81	47.23	46.92	-1.15%	572,092
Oct 4, 2024	47.80	47.87	47.17	47.78	47.46	0.74%	645,973
Oct 3, 2024	47.52	47.64	46.91	47.43	47.12	-0.69%	532,345
Oct 2, 2024	47.36	48.15	47.36	47.76	47.45	0.40%	872,177
Oct 1, 2024	47.36	47.84	46.87	47.57	47.26	0.59%	1,209,881
Sep 30, 2024	47.05	47.48	46.96	47.29	46.98	0.15%	978,407
Sep 27, 2024	47.30	47.60	47.04	47.22	46.91	0.25%	554,826
Sep 26, 2024	47.33	48.04	47.01	47.10	46.79	0.06%	1,019,030
Sep 25, 2024	47.29	47.38	47.00	47.07	46.76	-0.32%	785,598
Sep 24, 2024	47.00	47.37	46.75	47.22	46.91	0.88%	693,528
Sep 23, 2024	47.03	47.14	46.45	46.81	46.50	-0.09%	870,457
Sep 20, 2024	47.42	47.62	46.63	46.85	46.54	-1.78%	1,351,276
Sep 19, 2024	46.60	47.74	46.43	47.70	47.39	4.44%	1,224,194
Sep 18, 2024	45.65	46.28	45.17	45.67	45.37	0.26%	745,506
Sep 17, 2024	45.41	45.75	45.18	45.55	45.25	0.73%	644,012
Sep 16, 2024	45.00	45.42	44.73	45.22	44.92	0.82%	1,300,861
Sep 13, 2024	45.00	45.24	44.44	44.85	44.55	0.34%	1,606,517
Sep 12, 2024	44.21	44.82	44.05	44.70	44.41	0.97%	2,537,127
Sep 11, 2024	42.63	44.34	42.45	44.27	43.98	3.63%	1,524,219
Sep 10, 2024	42.26	42.82	41.68	42.72	42.44	1.18%	969,332
Sep 9, 2024	41.40	42.62	41.20	42.22	41.94	3.43%	2,463,214
Sep 6, 2024	41.35	41.92	40.64	40.82	40.55	-0.97%	1,113,327
Sep 5, 2024	40.61	41.68	40.44	41.22	40.95	1.95%	1,529,118
Sep 4, 2024	40.79	40.88	39.19	40.43	40.16	-0.64%	1,506,540
Sep 3, 2024	40.42	40.95	40.20	40.69	40.42	-0.17%	1,650,713
Aug 30, 2024	40.98	40.98	40.22	40.76	40.49	-0.59%	707,203
Aug 29, 2024	41.29	41.48	40.91	41.00	40.35	-0.27%	1,273,495
Aug 28, 2024	41.99	42.53	41.07	41.11	40.46	-1.86%	802,300
Aug 27, 2024	41.35	42.03	41.35	41.89	41.23	0.46%	1,455,932