(TSX: BAM )

79.38 +2.53 (+3.29%)

Streaming Delayed Price Updated: 4:15 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	79.85	80.00	77.70	79.38	1,163,828	+2.53(+3.29%)
Nov 05, 2024	76.14	78.82	75.86	76.85	1,479,111	+0.75(+0.99%)
Nov 04, 2024	75.20	79.65	74.26	76.10	1,347,522	+1.85(+2.49%)
Nov 01, 2024	74.15	74.75	73.95	74.25	658,900	+0.38(+0.51%)
Oct 31, 2024	74.57	74.62	72.81	73.87	1,190,205	-0.93(-1.24%)
Oct 30, 2024	74.39	75.41	74.03	74.80	644,434	+0.26(+0.35%)
Oct 29, 2024	73.95	74.78	73.50	74.54	905,922	+0.35(+0.47%)
Oct 28, 2024	73.00	74.33	72.99	74.19	1,380,548	+1.28(+1.76%)
Oct 25, 2024	72.80	73.41	72.51	72.91	601,696	+0.17(+0.23%)
Oct 24, 2024	70.29	72.91	70.27	72.74	882,280	+2.67(+3.81%)
Oct 23, 2024	69.27	70.15	69.24	70.07	363,159	+0.35(+0.50%)
Oct 22, 2024	70.30	70.61	69.24	69.72	466,831	-0.89(-1.26%)
Oct 21, 2024	70.96	71.50	70.47	70.61	410,821	-0.54(-0.76%)
Oct 18, 2024	70.43	71.34	70.09	71.15	901,232	+0.72(+1.02%)
Oct 17, 2024	69.19	70.84	69.19	70.43	910,456	+1.30(+1.88%)
Oct 16, 2024	67.29	69.17	67.29	69.13	1,118,103	+1.99(+2.96%)
Oct 15, 2024	67.70	68.00	66.80	67.14	569,045	+0.26(+0.39%)
Oct 11, 2024				66.88	0	+1.13(+1.72%)
Oct 10, 2024	64.69	65.91	64.44	65.75	525,304	+0.73(+1.12%)
Oct 09, 2024	64.07	65.08	64.01	65.02	503,211	+0.80(+1.25%)
Oct 08, 2024	64.23	64.65	63.85	64.22	1,055,035	-0.12(-0.19%)
Oct 07, 2024	64.97	64.98	63.83	64.34	432,036	-0.50(-0.77%)
Oct 04, 2024	64.90	64.99	64.10	64.84	446,720	+0.57(+0.89%)
Oct 03, 2024	64.25	64.45	63.49	64.27	598,432	-0.16(-0.25%)
Oct 02, 2024	64.10	64.91	64.10	64.43	593,851	+0.25(+0.39%)
Oct 01, 2024	63.94	64.57	63.29	64.18	936,142	+0.24(+0.38%)
Sep 30, 2024	63.66	64.16	63.55	63.94	711,438	+0.13(+0.20%)
Sep 27, 2024	63.53	64.20	63.43	63.81	518,947	+0.36(+0.57%)
Sep 26, 2024	63.67	64.73	63.35	63.45	685,767	-0.02(-0.03%)
Sep 25, 2024	63.53	63.77	63.17	63.47	725,837	+0.05(+0.08%)
Sep 24, 2024	63.31	63.68	63.02	63.42	750,575	+0.21(+0.33%)
Sep 23, 2024	63.71	63.72	62.72	63.21	889,319	-0.29(-0.46%)
Sep 20, 2024	64.14	64.60	63.35	63.50	4,054,603	-1.16(-1.79%)
Sep 19, 2024	63.04	64.70	63.04	64.66	953,561	+2.49(+4.01%)
Sep 18, 2024	61.79	62.73	61.43	62.17	424,644	+0.24(+0.39%)
Sep 17, 2024	61.64	62.19	61.44	61.93	737,951	+0.52(+0.85%)
Sep 16, 2024	61.09	61.74	60.82	61.41	911,482	+0.48(+0.79%)
Sep 13, 2024	61.00	61.40	60.41	60.93	686,361	+0.24(+0.40%)
Sep 12, 2024	59.97	60.81	59.89	60.69	899,481	+0.61(+1.02%)
Sep 11, 2024	58.00	60.13	57.80	60.08	1,391,607	+1.97(+3.39%)
Sep 10, 2024	57.49	58.26	56.71	58.11	1,209,343	+0.84(+1.47%)
Sep 09, 2024	55.97	57.75	55.96	57.27	1,442,012	+1.90(+3.43%)
Sep 06, 2024	56.00	56.59	55.14	55.37	1,075,283	-0.31(-0.56%)
Sep 05, 2024	54.67	56.33	54.64	55.68	1,671,485	+1.03(+1.88%)
Sep 04, 2024	55.44	55.44	52.96	54.65	2,380,423	-0.49(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.