BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	56.65	56.78	56.25	56.59	56.59	0.27%	1,625,427
Jun 3, 2025	56.09	56.93	55.93	56.44	56.44	0.62%	1,500,986
Jun 2, 2025	55.79	56.16	54.98	56.09	56.09	-0.02%	2,931,149
May 30, 2025	55.31	56.24	54.78	56.10	56.10	0.61%	5,940,310
May 29, 2025	56.85	57.00	55.69	55.76	55.33	-0.80%	1,839,139
May 28, 2025	57.50	57.50	56.19	56.21	55.78	-2.35%	1,917,632
May 27, 2025	57.22	57.61	56.82	57.56	57.12	1.77%	2,143,691
May 23, 2025	56.43	57.14	56.43	56.56	56.12	-1.19%	1,923,629
May 22, 2025	57.08	57.56	56.75	57.24	56.80	-0.10%	1,768,894
May 21, 2025	58.32	58.49	57.12	57.30	56.86	-2.58%	1,885,882
May 20, 2025	59.00	59.53	58.56	58.82	58.37	-0.71%	1,480,823
May 19, 2025	58.74	59.54	58.67	59.24	58.78	-0.74%	1,260,189
May 16, 2025	60.00	60.19	59.59	59.68	59.22	0.22%	4,782,738
May 15, 2025	58.85	59.62	58.39	59.55	59.09	1.07%	1,794,437
May 14, 2025	58.48	59.13	58.32	58.92	58.46	1.03%	1,613,812
May 13, 2025	57.90	58.69	57.26	58.32	57.87	1.48%	1,542,490
May 12, 2025	58.55	58.61	56.78	57.47	57.03	2.01%	2,292,553
May 9, 2025	57.12	57.39	56.23	56.34	55.90	-0.93%	1,628,233
May 8, 2025	56.17	57.47	55.60	56.87	56.43	1.90%	2,397,445
May 7, 2025	54.99	56.35	54.99	55.81	55.38	1.40%	2,414,465
May 6, 2025	52.87	55.16	52.39	55.04	54.61	2.06%	3,405,463
May 5, 2025	54.37	54.74	53.77	53.93	53.51	-1.52%	3,165,354
May 2, 2025	53.99	55.20	53.99	54.76	54.34	2.85%	2,440,669
May 1, 2025	53.36	54.32	53.08	53.24	52.83	-0.17%	2,002,728
Apr 30, 2025	53.29	53.48	52.23	53.33	52.92	-0.91%	2,443,884
Apr 29, 2025	53.04	53.98	52.58	53.82	53.40	1.05%	1,668,385
Apr 28, 2025	53.14	54.15	52.67	53.26	52.85	0.59%	1,651,121
Apr 25, 2025	52.36	53.24	52.22	52.95	52.54	0.99%	1,753,878
Apr 24, 2025	50.89	52.49	50.62	52.43	52.02	3.64%	1,432,783
Apr 23, 2025	51.07	52.04	50.48	50.59	50.20	2.26%	1,729,228
Apr 22, 2025	48.20	49.54	47.93	49.47	49.09	4.63%	1,413,750
Apr 21, 2025	48.31	48.39	46.82	47.28	46.91	-2.70%	1,489,670
Apr 17, 2025	48.47	49.05	48.07	48.59	48.21	1.25%	1,224,265
Apr 16, 2025	48.35	48.66	47.20	47.99	47.62	-1.52%	1,453,244
Apr 15, 2025	48.41	49.57	48.32	48.73	48.35	0.83%	1,390,637
Apr 14, 2025	48.32	48.75	47.72	48.33	47.96	2.16%	1,690,402
Apr 11, 2025	46.08	47.56	45.33	47.31	46.94	2.67%	1,751,936
Apr 10, 2025	47.26	47.26	44.89	46.08	45.72	-2.00%	3,056,559
Apr 9, 2025	42.14	48.66	41.78	47.02	46.66	9.60%	7,011,733
Apr 8, 2025	45.88	46.33	42.26	42.90	42.57	-1.47%	4,711,865
Apr 7, 2025	42.02	46.80	41.92	43.54	43.20	-1.56%	4,505,792
Apr 4, 2025	45.05	45.92	42.31	44.23	43.89	-6.01%	2,754,198
Apr 3, 2025	48.00	49.06	46.85	47.06	46.70	-7.38%	3,345,298