Register for real-time alerts, custom portfolio, and market movers
BAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 39.18 | -0.41 | -1.04% | 39.49 | 39.74 | 38.87 | 947,330 |
| Apr 23 2024 | 39.59 | 0.54 | 1.38% | 39.19 | 39.84 | 38.96 | 1,397,475 |
| Apr 22 2024 | 39.05 | 0.73 | 1.91% | 38.51 | 39.2294 | 38.16 | 1,553,761 |
| Apr 19 2024 | 38.32 | -0.10 | -0.26% | 38.41 | 38.82 | 38.12 | 1,894,969 |
| Apr 18 2024 | 38.42 | -0.61 | -1.56% | 39.00 | 39.08 | 38.14 | 1,993,724 |
| Apr 17 2024 | 39.03 | 0.58 | 1.51% | 38.77 | 39.285 | 38.56 | 3,517,101 |
| Apr 16 2024 | 38.45 | -0.09 | -0.23% | 37.91 | 38.52 | 37.80 | 2,161,447 |
| Apr 15 2024 | 38.54 | -0.84 | -2.13% | 39.66 | 39.73 | 38.38 | 1,257,439 |
| Apr 12 2024 | 39.38 | -0.74 | -1.84% | 39.62 | 39.90 | 39.12 | 1,448,992 |
| Apr 11 2024 | 40.12 | -0.24 | -0.59% | 40.65 | 40.65 | 39.39 | 974,525 |
| Apr 10 2024 | 40.36 | -1.61 | -3.84% | 41.18 | 41.40 | 40.21 | 1,712,774 |
| Apr 09 2024 | 41.97 | 0.60 | 1.45% | 41.59 | 41.99 | 40.95 | 718,967 |
| Apr 08 2024 | 41.37 | 0.04 | 0.10% | 41.59 | 41.87 | 41.25 | 797,354 |
| Apr 05 2024 | 41.33 | 0.35 | 0.85% | 40.80 | 41.64 | 40.80 | 1,766,043 |
| Apr 04 2024 | 40.98 | -0.62 | -1.49% | 42.03 | 42.40 | 40.94 | 1,245,599 |
| Apr 03 2024 | 41.60 | 0.57 | 1.39% | 41.07 | 41.715 | 40.92 | 1,127,699 |
| Apr 02 2024 | 41.03 | -0.91 | -2.17% | 41.09 | 41.30 | 40.58 | 1,310,786 |
| Apr 01 2024 | 41.94 | -0.08 | -0.19% | 41.92 | 42.005 | 41.49 | 1,244,206 |
| Mar 28 2024 | 42.02 | 0.22 | 0.53% | 41.80 | 42.08 | 41.545 | 766,746 |
| Mar 27 2024 | 41.80 | 0.34 | 0.82% | 41.90 | 41.90 | 41.04 | 831,965 |
| Mar 26 2024 | 41.46 | -0.07 | -0.17% | 41.86 | 42.28 | 41.41 | 1,253,566 |
| Mar 25 2024 | 41.53 | -0.82 | -1.94% | 42.29 | 42.50 | 41.53 | 1,046,008 |
| Mar 22 2024 | 42.35 | -0.30 | -0.70% | 42.73 | 42.825 | 42.17 | 848,442 |
| Mar 21 2024 | 42.65 | 0.89 | 2.13% | 42.20 | 43.00 | 41.96 | 1,326,053 |
| Mar 20 2024 | 41.76 | 1.21 | 2.98% | 40.48 | 41.89 | 40.445 | 943,220 |
| Mar 19 2024 | 40.55 | 0.00 | 0.00% | 40.20 | 40.795 | 40.13 | 959,537 |
| Mar 18 2024 | 40.55 | -0.37 | -0.90% | 40.97 | 41.10 | 40.43 | 1,179,800 |
| Mar 15 2024 | 40.92 | -0.26 | -0.63% | 40.93 | 41.37 | 40.515 | 1,138,541 |
| Mar 14 2024 | 41.18 | -0.83 | -1.98% | 41.94 | 41.94 | 40.93 | 991,630 |
| Mar 13 2024 | 42.01 | -0.18 | -0.43% | 42.35 | 42.71 | 41.99 | 652,237 |
| Mar 12 2024 | 42.19 | 0.30 | 0.72% | 41.96 | 42.62 | 41.705 | 797,860 |
| Mar 11 2024 | 41.89 | -0.17 | -0.40% | 41.90 | 42.00 | 41.265 | 572,662 |
| Mar 08 2024 | 42.06 | -0.45 | -1.06% | 42.79 | 42.86 | 41.94 | 879,730 |
| Mar 07 2024 | 42.51 | 0.32 | 0.76% | 42.64 | 42.82 | 42.2918 | 812,674 |
| Mar 06 2024 | 42.19 | 0.61 | 1.47% | 42.05 | 42.69 | 41.95 | 862,387 |
| Mar 05 2024 | 41.58 | 0.06 | 0.14% | 41.38 | 41.85 | 41.27 | 617,162 |
| Mar 04 2024 | 41.52 | -0.06 | -0.14% | 41.37 | 42.01 | 41.37 | 1,574,198 |
| Mar 01 2024 | 41.58 | 0.83 | 2.04% | 40.84 | 41.85 | 40.84 | 1,290,310 |
| Feb 29 2024 | 40.75 | 0.35 | 0.87% | 40.83 | 40.92 | 40.17 | 852,264 |
| Feb 28 2024 | 40.40 | -0.55 | -1.34% | 40.37 | 40.75 | 40.04 | 859,213 |
| Feb 27 2024 | 40.95 | -0.11 | -0.27% | 41.06 | 41.23 | 40.63 | 743,808 |
| Feb 26 2024 | 41.06 | -0.11 | -0.27% | 41.19 | 41.53 | 41.00 | 549,759 |
| Feb 23 2024 | 41.17 | -0.49 | -1.18% | 41.85 | 42.03 | 41.16 | 587,617 |
| Feb 22 2024 | 41.66 | 1.09 | 2.69% | 40.93 | 41.95 | 40.93 | 868,902 |
| Feb 21 2024 | 40.57 | -0.21 | -0.51% | 40.50 | 40.71 | 40.06 | 489,106 |
| Feb 20 2024 | 40.78 | -0.05 | -0.12% | 40.48 | 40.91 | 40.44 | 701,748 |
| Feb 16 2024 | 40.83 | -0.34 | -0.83% | 40.99 | 41.23 | 40.45 | 864,428 |
| Feb 15 2024 | 41.17 | 0.97 | 2.41% | 40.36 | 41.22 | 40.32 | 737,159 |
| Feb 14 2024 | 40.20 | 1.03 | 2.63% | 39.75 | 40.28 | 39.63 | 1,063,576 |
| Feb 13 2024 | 39.17 | -1.43 | -3.52% | 39.38 | 39.53 | 38.71 | 1,228,356 |
| Feb 12 2024 | 40.60 | 0.23 | 0.57% | 40.62 | 41.10 | 40.415 | 1,250,366 |
| Feb 09 2024 | 40.37 | 0.39 | 0.98% | 39.93 | 40.41 | 39.40 | 1,405,920 |
| Feb 08 2024 | 39.98 | 0.19 | 0.48% | 39.92 | 40.29 | 39.03 | 2,371,071 |
| Feb 07 2024 | 39.79 | 0.09 | 0.23% | 40.17 | 40.37 | 38.32 | 2,449,737 |
| Feb 06 2024 | 39.70 | 0.00 | 0.00% | 39.80 | 40.06 | 39.55 | 1,409,319 |
| Feb 05 2024 | 39.70 | -0.57 | -1.42% | 39.94 | 40.02 | 39.23 | 2,473,886 |
| Feb 02 2024 | 40.27 | -0.02 | -0.05% | 39.90 | 40.385 | 39.57 | 803,785 |
| Feb 01 2024 | 40.29 | 0.10 | 0.25% | 40.10 | 40.59 | 39.14 | 1,409,849 |
| Jan 31 2024 | 40.19 | -0.85 | -2.07% | 41.04 | 41.22 | 40.12 | 1,057,633 |
| Jan 30 2024 | 41.04 | -0.01 | -0.02% | 41.05 | 41.17 | 40.72 | 672,546 |
| Jan 29 2024 | 41.05 | 0.48 | 1.18% | 40.50 | 41.07 | 40.3401 | 836,025 |
| Jan 26 2024 | 40.57 | 0.31 | 0.77% | 40.36 | 40.80 | 40.12 | 1,886,666 |
