BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	53.99	55.20	53.99	54.76	54.76	2.85%	2,440,669
May 1, 2025	53.36	54.32	53.08	53.24	53.24	-0.17%	2,002,728
Apr 30, 2025	53.29	53.48	52.23	53.33	53.33	-0.91%	2,443,884
Apr 29, 2025	53.04	53.98	52.58	53.82	53.82	1.05%	1,668,385
Apr 28, 2025	53.14	54.15	52.67	53.26	53.26	0.59%	1,651,121
Apr 25, 2025	52.36	53.24	52.22	52.95	52.95	0.99%	1,753,878
Apr 24, 2025	50.89	52.49	50.62	52.43	52.43	3.64%	1,432,783
Apr 23, 2025	51.07	52.04	50.48	50.59	50.59	2.26%	1,729,228
Apr 22, 2025	48.20	49.54	47.93	49.47	49.47	4.63%	1,413,750
Apr 21, 2025	48.31	48.39	46.82	47.28	47.28	-2.70%	1,489,670
Apr 17, 2025	48.47	49.05	48.07	48.59	48.59	1.25%	1,224,265
Apr 16, 2025	48.35	48.66	47.20	47.99	47.99	-1.52%	1,453,244
Apr 15, 2025	48.41	49.57	48.32	48.73	48.73	0.83%	1,390,637
Apr 14, 2025	48.32	48.75	47.72	48.33	48.33	2.16%	1,690,402
Apr 11, 2025	46.08	47.56	45.33	47.31	47.31	2.67%	1,751,936
Apr 10, 2025	47.26	47.26	44.89	46.08	46.08	-2.00%	3,056,559
Apr 9, 2025	42.14	48.66	41.78	47.02	47.02	9.60%	7,011,733
Apr 8, 2025	45.88	46.33	42.26	42.90	42.90	-1.47%	4,711,865
Apr 7, 2025	42.02	46.80	41.92	43.54	43.54	-1.56%	4,505,792
Apr 4, 2025	45.05	45.92	42.31	44.23	44.23	-6.01%	2,754,198
Apr 3, 2025	48.00	49.06	46.85	47.06	47.06	-7.38%	3,345,298
Apr 2, 2025	48.58	50.83	48.42	50.81	50.81	2.65%	1,370,608
Apr 1, 2025	48.42	49.74	47.84	49.50	49.50	2.17%	1,791,509
Mar 31, 2025	47.45	48.62	46.49	48.45	48.45	-0.10%	2,559,984
Mar 28, 2025	49.97	50.47	48.27	48.50	48.50	-3.79%	2,826,418
Mar 27, 2025	50.15	50.92	49.69	50.41	50.41	-0.41%	983,778
Mar 26, 2025	51.76	52.17	50.27	50.62	50.62	-2.16%	1,137,652
Mar 25, 2025	51.60	52.04	50.93	51.74	51.74	0.58%	1,098,898
Mar 24, 2025	50.43	51.60	50.39	51.44	51.44	3.86%	1,592,723
Mar 21, 2025	48.50	49.57	48.16	49.53	49.53	0.36%	1,636,365
Mar 20, 2025	48.70	49.93	48.60	49.35	49.35	-0.68%	1,753,916
Mar 19, 2025	48.43	50.13	47.95	49.69	49.69	2.50%	1,523,643
Mar 18, 2025	47.85	48.61	47.53	48.48	48.48	1.13%	1,449,881
Mar 17, 2025	46.93	48.20	46.93	47.94	47.94	2.15%	1,376,022
Mar 14, 2025	46.69	46.98	46.09	46.93	46.93	2.87%	1,836,184
Mar 13, 2025	47.37	47.43	45.41	45.62	45.62	-3.98%	3,674,466
Mar 12, 2025	47.99	48.24	46.57	47.51	47.51	1.71%	1,740,447
Mar 11, 2025	46.84	47.67	46.34	46.71	46.71	-0.38%	2,700,194
Mar 10, 2025	47.43	47.81	45.97	46.89	46.89	-3.54%	2,811,852
Mar 7, 2025	49.86	49.86	47.32	48.61	48.61	-3.36%	5,126,119
Mar 6, 2025	52.10	52.25	49.92	50.30	50.30	-6.80%	3,901,278
Mar 5, 2025	52.76	54.06	52.60	53.97	53.97	2.80%	1,184,514
Mar 4, 2025	54.48	54.79	52.10	52.50	52.50	-5.34%	2,511,738
Mar 3, 2025	56.96	57.65	54.83	55.46	55.46	-1.98%	1,491,092
Feb 28, 2025	55.73	56.58	55.15	56.58	56.58	0.66%	2,201,814
Feb 27, 2025	57.63	57.78	56.11	56.21	55.78	-2.12%	1,237,016
Feb 26, 2025	57.01	58.00	56.56	57.43	56.99	0.93%	991,109
Feb 25, 2025	57.94	58.05	55.58	56.90	56.46	-2.00%	1,529,925
Feb 24, 2025	58.65	59.05	57.13	58.06	57.62	-0.87%	1,157,748
Feb 21, 2025	60.75	60.75	58.19	58.57	58.12	-2.87%	2,416,073