(TSX:BAM)

68.01 +1.31 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	67.20	68.13	64.34	68.01	1,828,089	+1.31(+1.96%)
May 07, 2026	66.43	67.28	66.10	66.70	1,441,100	+0.35(+0.53%)
May 06, 2026	66.55	67.37	65.96	66.35	1,052,596	+0.32(+0.48%)
May 05, 2026	65.04	66.39	64.30	66.03	1,623,384	+1.20(+1.85%)
May 04, 2026	65.06	66.50	64.77	64.83	740,839	-0.40(-0.61%)
May 01, 2026	65.74	66.00	64.88	65.23	1,280,893	-0.03(-0.05%)
Apr 30, 2026	62.92	65.48	62.75	65.26	850,285	+2.26(+3.59%)
Apr 29, 2026	63.63	63.86	62.69	63.00	936,218	-0.61(-0.96%)
Apr 28, 2026	64.09	64.50	63.20	63.61	1,551,636	-0.41(-0.64%)
Apr 27, 2026	64.49	65.45	63.91	64.02	964,949	-0.95(-1.46%)
Apr 24, 2026	65.57	65.62	64.87	64.97	1,183,845	-0.49(-0.75%)
Apr 23, 2026	65.67	66.24	64.43	65.46	1,834,373	-0.87(-1.31%)
Apr 22, 2026	66.87	66.87	65.85	66.33	1,017,762	+0.45(+0.68%)
Apr 21, 2026	67.32	67.94	65.56	65.88	1,734,959	-1.02(-1.52%)
Apr 20, 2026	66.87	67.90	66.55	66.90	1,461,951	-0.65(-0.96%)
Apr 17, 2026	67.07	68.76	67.07	67.55	1,670,493	+1.04(+1.56%)
Apr 16, 2026	67.39	67.58	66.16	66.51	887,930	-0.58(-0.86%)
Apr 15, 2026	65.58	67.42	65.58	67.09	1,527,902	+1.70(+2.60%)
Apr 14, 2026	64.00	65.86	63.90	65.39	1,326,308	+1.54(+2.41%)
Apr 13, 2026	61.61	63.93	61.57	63.85	875,024	+1.72(+2.77%)
Apr 10, 2026	62.46	62.58	61.49	62.13	921,241	-0.17(-0.27%)
Apr 09, 2026	62.01	62.58	61.47	62.30	1,593,833	-0.31(-0.50%)
Apr 08, 2026	63.38	63.74	61.92	62.61	1,170,062	+1.53(+2.50%)
Apr 07, 2026	61.14	61.20	59.89	61.08	1,394,020	-0.49(-0.80%)
Apr 06, 2026	61.45	61.92	61.03	61.57	598,023	-0.31(-0.50%)
Apr 02, 2026				61.88	0	+0.63(+1.03%)
Apr 01, 2026	62.50	62.75	60.74	61.25	1,744,066	-0.60(-0.97%)
Mar 31, 2026	60.85	61.99	60.55	61.85	1,850,917	+1.75(+2.91%)
Mar 30, 2026	59.90	61.35	59.90	60.10	1,824,706	+0.17(+0.28%)
Mar 27, 2026	60.24	60.53	59.36	59.93	1,068,328	-0.54(-0.89%)
Mar 26, 2026	59.75	61.99	59.74	60.47	1,628,084	+0.08(+0.13%)
Mar 25, 2026	59.90	60.47	58.84	60.39	1,368,387	+1.37(+2.32%)
Mar 24, 2026	58.97	59.60	58.09	59.02	1,590,607	-0.49(-0.82%)
Mar 23, 2026	60.08	60.69	59.07	59.51	3,048,866	+0.54(+0.92%)
Mar 20, 2026	59.51	59.54	58.45	58.97	3,964,810	-0.71(-1.19%)
Mar 19, 2026	59.92	60.16	59.09	59.68	915,642	-0.62(-1.03%)
Mar 18, 2026	60.50	61.99	60.24	60.30	1,076,497	-0.60(-0.99%)
Mar 17, 2026	60.52	61.53	60.45	60.90	1,663,632	+1.11(+1.86%)
Mar 16, 2026	59.76	60.20	59.04	59.79	1,669,536	+0.88(+1.49%)
Mar 13, 2026	59.63	60.08	58.85	58.91	3,713,438	+0.15(+0.26%)
Mar 12, 2026	60.00	60.16	58.43	58.76	2,543,893	-1.92(-3.16%)
Mar 11, 2026	61.24	62.22	59.64	60.68	3,207,645	-0.85(-1.38%)
Mar 10, 2026	62.80	62.80	61.01	61.53	3,185,273	-0.85(-1.36%)
Mar 09, 2026	61.16	62.65	60.25	62.38	2,984,478	-0.20(-0.32%)
Mar 06, 2026	63.02	63.02	61.56	62.58	1,650,070	-1.98(-3.07%)
Mar 05, 2026	63.18	64.96	63.18	64.56	3,209,173	+1.04(+1.64%)
Mar 04, 2026	63.90	65.11	63.41	63.52	4,792,059	-0.12(-0.19%)
Mar 03, 2026	62.99	64.23	61.95	63.64	2,156,369	-0.81(-1.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.