BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.81	54.98	52.74	54.42	54.42	0.37%	1,087,242
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%	392,500
Dec 12, 2024	58.81	59.25	57.64	57.78	57.78	-2.18%	565,900
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%	624,900
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%	591,500
Dec 5, 2024	57.48	58.11	57.16	57.79	57.79	0.52%	1,162,200
Dec 4, 2024	57.58	57.97	57.13	57.49	57.49	0.35%	523,400
Dec 3, 2024	57.02	57.90	57.02	57.29	57.29	0.40%	1,431,500
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%	1,247,600
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%	987,600
Nov 19, 2024	55.07	55.72	54.84	55.64	55.27	0.31%	968,400
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%	735,900
Nov 14, 2024	56.48	57.25	56.03	56.07	55.70	-0.90%	709,300
Nov 13, 2024	57.04	57.39	56.42	56.58	56.20	-0.60%	662,500
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%	648,300
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%	3,618,600
Nov 1, 2024	53.57	53.74	53.04	53.19	52.84	0.28%	1,216,900
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	53.44	0.49%	1,238,608
Oct 29, 2024	53.19	53.73	52.89	53.54	53.19	0.30%	1,374,600
Oct 28, 2024	52.61	53.50	52.52	53.38	53.03	1.75%	974,400
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	50.31	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%	987,200
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	48.80	1.09%	801,600
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%	572,100
Oct 4, 2024	47.80	47.87	47.17	47.78	47.46	0.74%	646,000
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	47.44	0.40%	872,200
Oct 1, 2024	47.36	47.84	46.87	47.57	47.25	0.59%	1,209,900
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	48.03	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%	785,600
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%	870,500
Sep 20, 2024	47.42	47.62	46.63	46.85	46.54	-1.78%	1,351,300
Sep 19, 2024	46.60	47.74	46.43	47.70	47.38	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	44.40	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%	1,638,115
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%	1,273,500
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
Aug 26, 2024	41.71	41.86	41.51	41.70	41.04	0.26%	1,195,600
Aug 23, 2024	40.42	41.62	40.29	41.59	40.93	3.77%	614,794
Aug 22, 2024	40.21	40.31	39.79	40.08	39.45	-0.17%	636,000
Aug 21, 2024	40.14	40.22	39.76	40.15	39.51	0.60%	658,922
Aug 20, 2024	40.59	40.65	39.81	39.91	39.28	-1.68%	960,700
Aug 19, 2024	40.94	41.03	40.39	40.59	39.95	-0.76%	825,400
Aug 16, 2024	41.03	41.04	40.56	40.90	40.25	-0.24%	590,006
Aug 15, 2024	41.40	41.40	40.73	41.00	40.35	0.47%	924,217
Aug 14, 2024	40.21	40.91	39.96	40.81	40.16	1.69%	1,038,304
Aug 13, 2024	39.54	40.16	39.29	40.13	39.50	2.58%	1,257,000
Aug 12, 2024	39.63	40.01	38.95	39.12	38.50	-1.29%	963,130
Aug 9, 2024	39.74	39.90	39.29	39.63	39.00	-	977,648
Aug 8, 2024	38.61	39.90	38.32	39.63	39.00	2.72%	940,300
Aug 7, 2024	40.48	40.48	38.18	38.58	37.97	-3.91%	2,612,800
Aug 6, 2024	39.44	40.71	38.94	40.15	39.51	1.96%	1,622,200
Aug 5, 2024	38.71	40.06	38.36	39.38	38.76	-3.39%	999,300
Aug 2, 2024	41.05	41.12	40.06	40.76	40.12	-2.93%	1,042,900
Aug 1, 2024	43.61	43.77	41.71	41.99	41.33	-3.76%	887,347