Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 54.41 | -0.87 | -1.57% | 55.02 | 55.09 | 54.17 | 1,572,562 |
| May 21 2024 | 55.28 | 0.28 | 0.51% | 55.00 | 55.35 | 54.67 | 1,384,020 |
| May 17 2024 | 55.00 | 0.58 | 1.07% | 54.49 | 55.03 | 53.98 | 1,976,064 |
| May 16 2024 | 54.42 | -0.04 | -0.07% | 54.46 | 54.65 | 54.04 | 905,657 |
| May 15 2024 | 54.46 | -0.07 | -0.13% | 54.76 | 55.06 | 54.45 | 776,024 |
| May 14 2024 | 54.53 | 0.44 | 0.81% | 54.19 | 54.69 | 54.00 | 937,612 |
| May 13 2024 | 54.09 | -0.26 | -0.48% | 54.43 | 54.87 | 53.87 | 750,862 |
| May 10 2024 | 54.35 | -0.36 | -0.66% | 54.97 | 55.11 | 53.75 | 752,317 |
| May 09 2024 | 54.71 | 0.93 | 1.73% | 53.56 | 54.91 | 53.40 | 626,379 |
| May 08 2024 | 53.78 | -0.83 | -1.52% | 54.10 | 54.10 | 52.06 | 1,020,846 |
| May 07 2024 | 54.61 | 0.00 | 0.00% | 54.90 | 55.65 | 54.57 | 518,702 |
| May 06 2024 | 54.61 | 1.10 | 2.06% | 53.93 | 54.86 | 53.63 | 1,934,373 |
| May 03 2024 | 53.51 | 0.73 | 1.38% | 53.38 | 53.98 | 53.20 | 2,757,509 |
| May 02 2024 | 52.78 | 0.22 | 0.42% | 53.04 | 53.05 | 52.24 | 2,557,775 |
| May 01 2024 | 52.56 | -0.03 | -0.06% | 52.60 | 53.42 | 51.95 | 1,311,219 |
| Apr 30 2024 | 52.59 | -2.00 | -3.66% | 54.30 | 54.33 | 52.55 | 1,084,798 |
| Apr 29 2024 | 54.59 | 1.35 | 2.54% | 54.59 | 54.90 | 54.20 | 734,594 |
| Apr 26 2024 | 53.24 | 0.00 | 0.00% | 53.24 | 53.24 | 53.24 | 0 |
| Apr 25 2024 | 53.24 | -0.41 | -0.76% | 52.84 | 53.51 | 52.20 | 845,436 |
| Apr 24 2024 | 53.65 | -0.45 | -0.83% | 54.03 | 54.46 | 53.32 | 724,275 |
| Apr 23 2024 | 54.10 | 0.59 | 1.10% | 53.64 | 54.41 | 53.36 | 548,970 |
| Apr 22 2024 | 53.51 | 0.83 | 1.58% | 52.85 | 53.68 | 52.47 | 1,065,505 |
| Apr 19 2024 | 52.68 | -0.23 | -0.43% | 52.91 | 53.39 | 52.43 | 590,732 |
| Apr 18 2024 | 52.91 | -0.84 | -1.56% | 53.82 | 53.82 | 52.57 | 602,580 |
| Apr 17 2024 | 53.75 | 0.63 | 1.19% | 53.32 | 54.21 | 53.22 | 880,318 |
| Apr 16 2024 | 53.12 | -0.02 | -0.04% | 53.11 | 53.22 | 52.31 | 698,924 |
| Apr 15 2024 | 53.14 | -1.11 | -2.05% | 54.36 | 54.65 | 52.93 | 603,719 |
| Apr 12 2024 | 54.25 | -0.66 | -1.20% | 54.46 | 54.83 | 53.89 | 598,131 |
| Apr 11 2024 | 54.91 | -0.33 | -0.60% | 55.52 | 55.56 | 54.05 | 965,184 |
| Apr 10 2024 | 55.24 | -1.73 | -3.04% | 56.32 | 56.53 | 55.05 | 940,669 |
| Apr 09 2024 | 56.97 | 0.77 | 1.37% | 56.35 | 57.04 | 55.65 | 408,371 |
| Apr 08 2024 | 56.20 | -0.01 | -0.02% | 56.47 | 56.79 | 56.11 | 335,553 |
| Apr 05 2024 | 56.21 | 0.65 | 1.17% | 55.66 | 56.56 | 55.58 | 771,265 |
| Apr 04 2024 | 55.56 | -0.76 | -1.35% | 56.75 | 57.16 | 55.51 | 1,223,092 |
| Apr 03 2024 | 56.32 | 0.61 | 1.09% | 55.45 | 56.46 | 55.45 | 895,898 |
| Apr 02 2024 | 55.71 | -1.22 | -2.14% | 55.52 | 56.08 | 55.10 | 988,689 |
| Apr 01 2024 | 56.93 | 0.03 | 0.05% | 56.79 | 57.00 | 56.36 | 1,454,411 |
| Mar 28 2024 | 56.90 | 0.19 | 0.34% | 56.68 | 57.00 | 56.40 | 1,602,134 |
| Mar 27 2024 | 56.71 | 0.36 | 0.64% | 56.55 | 57.00 | 55.75 | 797,920 |
| Mar 26 2024 | 56.35 | -0.11 | -0.19% | 56.71 | 56.91 | 56.30 | 1,500,757 |
| Mar 25 2024 | 56.46 | -1.16 | -2.01% | 57.34 | 57.74 | 56.45 | 367,299 |
| Mar 22 2024 | 57.62 | -0.12 | -0.21% | 57.68 | 58.12 | 57.36 | 417,561 |
| Mar 21 2024 | 57.74 | 1.43 | 2.54% | 57.01 | 58.19 | 56.71 | 610,025 |
| Mar 20 2024 | 56.31 | 1.28 | 2.33% | 54.89 | 56.49 | 54.89 | 478,449 |
| Mar 19 2024 | 55.03 | 0.12 | 0.22% | 54.62 | 55.35 | 54.62 | 815,531 |
| Mar 18 2024 | 54.91 | -0.55 | -0.99% | 55.55 | 55.63 | 54.79 | 1,137,518 |
| Mar 15 2024 | 55.46 | -0.27 | -0.48% | 55.46 | 55.95 | 54.88 | 3,481,589 |
| Mar 14 2024 | 55.73 | -0.87 | -1.54% | 56.51 | 56.54 | 55.29 | 1,913,582 |
| Mar 13 2024 | 56.60 | -0.32 | -0.56% | 57.40 | 57.55 | 56.55 | 1,179,062 |
| Mar 12 2024 | 56.92 | 0.42 | 0.74% | 56.73 | 57.53 | 56.38 | 1,015,357 |
| Mar 11 2024 | 56.50 | -0.24 | -0.42% | 56.55 | 56.65 | 55.74 | 718,828 |
| Mar 08 2024 | 56.74 | -0.45 | -0.79% | 57.74 | 57.74 | 56.60 | 928,650 |
| Mar 07 2024 | 57.19 | 0.17 | 0.30% | 57.35 | 57.63 | 56.97 | 588,940 |
| Mar 06 2024 | 57.02 | 0.50 | 0.88% | 57.14 | 57.86 | 56.69 | 726,407 |
| Mar 05 2024 | 56.52 | 0.15 | 0.27% | 56.20 | 56.81 | 56.12 | 689,948 |
| Mar 04 2024 | 56.37 | -0.02 | -0.04% | 56.27 | 57.00 | 56.25 | 1,577,080 |
| Mar 01 2024 | 56.39 | 1.08 | 1.95% | 55.56 | 56.72 | 55.53 | 1,325,735 |
| Feb 29 2024 | 55.31 | 0.46 | 0.84% | 55.40 | 55.40 | 54.57 | 2,281,483 |
| Feb 28 2024 | 54.85 | -0.56 | -1.01% | 54.74 | 55.33 | 54.35 | 1,198,827 |
| Feb 27 2024 | 55.41 | -0.05 | -0.09% | 55.49 | 55.63 | 55.02 | 431,428 |
| Feb 26 2024 | 55.46 | -0.17 | -0.31% | 55.62 | 56.15 | 55.42 | 419,877 |
| Feb 23 2024 | 55.63 | -0.55 | -0.98% | 56.19 | 56.74 | 55.59 | 1,478,551 |
