BAM Historical Prices

Summary

Key Stock Metrics

38.18

(August 7, 2024)

52-Week Low

62.61

(January 30, 2025)

52-Week High

62.61

(January 30, 2025)

All-Time High

56.57

(July 10, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-12-12 32.14 32.99 30.39 32.40 3548817
2022-12-13 33.38 33.64 30.60 30.76 3388922
2022-12-14 31.00 31.10 29.10 29.50 3393125
2022-12-15 29.08 29.78 28.48 28.48 3034947
2022-12-16 28.27 28.47 26.76 27.11 4467275
2022-12-19 27.12 28.46 27.10 28.01 4974336
2022-12-20 28.58 29.38 28.20 29.36 3326943
2022-12-21 29.38 29.60 28.18 28.20 3028338
2022-12-22 28.40 28.44 27.51 28.05 2692211
2022-12-23 28.22 28.42 27.80 28.04 1478067
2022-12-27 28.16 29.87 28.00 28.94 979950
2022-12-28 28.91 29.01 27.89 28.14 1951090
2022-12-29 28.18 29.80 27.88 29.28 1114691
2022-12-30 29.01 29.03 28.11 28.67 850717
2023-01-03 29.00 29.42 28.26 28.46 1111667
2023-01-04 28.77 29.79 28.68 29.67 1123953
2023-01-05 29.67 29.84 29.13 29.52 1294415
2023-01-06 29.73 29.97 29.02 29.78 1730831
2023-01-09 30.50 31.42 30.25 30.99 2031351
2023-01-10 30.78 30.88 30.18 30.21 1110898
2023-01-11 30.42 30.65 30.03 30.50 1305958
2023-01-12 30.63 31.49 30.32 30.97 1298902
2023-01-13 30.58 32.01 30.48 31.89 1630547
2023-01-17 32.47 32.48 31.53 31.86 1146126
2023-01-18 31.90 32.29 31.36 31.51 1367454
2023-01-19 31.30 31.53 30.94 31.40 1323585
2023-01-20 31.41 32.02 31.14 32.00 918359
2023-01-23 32.26 32.65 31.80 32.40 1191884
2023-01-24 32.29 32.53 31.71 32.20 987946
2023-01-25 32.20 32.25 31.27 31.61 1843047
2023-01-26 31.82 32.18 31.65 32.05 1915823
2023-01-27 32.20 32.84 32.08 32.50 1303097
2023-01-30 32.11 32.36 31.58 31.59 1102168
2023-01-31 31.60 32.71 31.55 32.65 1958608
2023-02-01 32.65 32.67 31.87 32.51 2118728
2023-02-02 32.61 33.42 32.51 33.37 1670702
2023-02-03 32.84 34.01 32.84 33.70 2144918
2023-02-06 33.29 33.68 32.98 33.53 2285562
2023-02-07 33.40 34.06 33.25 33.96 1517772
2023-02-08 34.84 35.21 34.03 34.71 2140419
2023-02-09 35.25 35.79 34.86 34.93 2075520
2023-02-10 34.95 35.22 34.42 34.68 2511203
2023-02-13 34.67 35.28 34.61 35.13 2525434
2023-02-14 35.04 35.65 34.80 35.53 2001806
2023-02-15 35.38 35.99 35.08 35.64 1723472
2023-02-16 35.01 35.72 34.82 35.38 2352223
2023-02-17 35.14 35.50 34.87 35.10 2135416
2023-02-21 34.75 35.00 34.26 34.46 1858179
2023-02-22 34.50 34.78 34.29 34.48 1664535
2023-02-23 34.65 34.75 33.67 34.06 2108854
2023-02-24 33.54 34.04 33.37 33.63 1476600
2023-02-27 34.00 34.04 33.34 33.50 1292899
2023-02-28 33.55 33.81 33.21 33.62 1370241
2023-03-01 33.64 34.19 33.46 33.80 1305312
2023-03-02 33.41 34.04 33.41 33.81 1427468
2023-03-03 33.96 34.50 33.87 34.28 1449219
2023-03-06 34.19 34.70 34.17 34.45 1405622
2023-03-07 34.47 34.56 33.43 33.66 2102698
2023-03-08 33.58 33.70 33.05 33.35 2904070
2023-03-09 33.24 33.67 32.66 32.82 3249498
2023-03-10 32.52 32.73 31.40 31.64 4860622
2023-03-13 31.03 31.61 30.51 30.98 2570924
2023-03-14 31.56 31.80 31.26 31.66 1750744
2023-03-15 30.79 31.11 30.12 30.83 2101758
2023-03-16 30.44 31.25 30.24 31.23 1704655
2023-03-17 30.97 31.17 30.29 30.72 2562159
2023-03-20 30.94 31.31 30.75 31.25 1633494
2023-03-21 31.98 32.00 31.36 31.68 1095300
2023-03-22 31.54 31.70 30.93 31.05 2040141
2023-03-23 31.05 31.73 31.05 31.24 1246410
2023-03-24 30.83 31.16 30.55 31.02 1494641
2023-03-27 31.24 31.38 30.93 31.07 1596853
2023-03-28 31.00 31.11 30.65 31.08 1372465
2023-03-29 31.66 31.66 30.79 31.39 2335152
2023-03-30 31.73 32.05 31.59 32.03 2608406
2023-03-31 32.17 32.79 31.90 32.72 1645927
2023-04-03 32.50 32.78 31.91 31.98 843757
2023-04-04 31.98 32.03 31.68 31.78 2210488
2023-04-05 31.60 31.84 31.44 31.60 1456632
2023-04-06 31.46 31.76 31.40 31.62 1123516
2023-04-10 31.50 31.58 31.28 31.55 837808
2023-04-11 31.59 32.04 31.59 31.84 904002
2023-04-12 32.18 32.47 31.96 32.12 1151690
2023-04-13 32.37 33.54 32.37 33.52 1060909
2023-04-14 33.60 33.78 33.08 33.49 1246276
2023-04-17 33.50 33.59 33.00 33.15 1086862
2023-04-18 32.69 32.95 31.94 32.94 2224462
2023-04-19 32.43 33.08 32.25 32.96 1980808
2023-04-20 32.86 32.94 32.57 32.75 2870504
2023-04-21 32.70 32.70 32.36 32.64 1516690
2023-04-24 32.67 32.88 32.59 32.70 593164
2023-04-25 32.60 32.88 32.47 32.50 1242064
2023-04-26 32.48 32.78 32.16 32.25 1227065
2023-04-27 32.36 33.31 32.36 33.22 1220834
2023-04-28 33.20 33.59 33.11 33.55 725043
2023-05-01 33.62 33.97 33.41 33.45 736904
2023-05-02 33.22 33.30 32.12 32.30 2060563
2023-05-03 32.25 32.71 32.20 32.37 1941121
2023-05-04 32.17 32.17 31.16 31.18 3011776
2023-05-05 31.55 32.37 31.55 32.35 1260998
2023-05-08 32.35 33.02 32.35 32.95 1083101
2023-05-09 32.71 33.39 32.46 33.29 1781795
2023-05-10 33.27 33.65 31.65 32.31 2577903
2023-05-11 32.00 32.49 31.55 32.41 1061181
2023-05-12 32.33 32.66 30.99 31.55 1587206
2023-05-15 31.60 31.83 31.37 31.68 798811
2023-05-16 31.58 31.73 31.16 31.23 944549
2023-05-17 31.21 31.61 30.80 31.61 2224995
2023-05-18 31.49 31.62 30.82 31.19 1277488
2023-05-19 31.35 31.54 31.02 31.20 1153949
2023-05-22 31.25 31.90 31.24 31.60 881459
2023-05-23 31.60 31.78 31.29 31.63 1565996
2023-05-24 31.43 31.43 30.59 30.67 1509785
2023-05-25 30.59 30.91 30.55 30.73 1463501
2023-05-26 31.04 31.16 30.81 30.75 1331967
2023-05-30 30.90 31.07 30.41 30.81 1168818
2023-05-31 30.61 30.71 30.15 30.52 2001816
2023-06-01 30.50 31.09 30.36 30.80 1200256
2023-06-02 30.84 31.69 30.80 31.68 1032175
2023-06-05 31.71 31.97 31.39 31.68 1152558
2023-06-06 31.45 32.47 31.45 32.18 1516735
2023-06-07 32.31 32.43 31.51 31.77 910322
2023-06-08 31.40 31.66 31.21 31.55 964869
2023-06-09 31.64 31.91 31.51 31.84 1209877
2023-06-12 31.88 32.73 31.74 32.71 894165
2023-06-13 32.91 33.43 32.89 33.01 1066605
2023-06-14 33.09 33.62 33.02 33.53 1168842
2023-06-15 33.63 33.93 33.45 33.86 1373783
2023-06-16 33.90 34.14 33.23 33.26 2063431
2023-06-20 32.75 32.77 32.26 32.71 1257326
2023-06-21 32.58 32.60 32.23 32.44 757030
2023-06-22 32.38 32.40 31.79 31.95 1048601
2023-06-23 31.70 31.82 31.47 31.65 937310
2023-06-26 31.51 31.81 31.39 31.47 1638736
2023-06-27 31.55 32.64 31.49 32.62 1793938
2023-06-28 32.38 32.44 31.84 32.05 1121350
2023-06-29 32.14 32.44 31.96 32.23 1213224
2023-06-30 32.52 33.25 32.47 32.63 1267532
2023-07-03 32.65 32.90 32.59 32.71 452761
2023-07-05 32.55 32.56 31.95 32.37 1203470
2023-07-06 31.95 31.95 30.91 31.08 1561053
2023-07-07 31.06 32.12 31.05 31.93 1525956
2023-07-10 31.78 31.93 31.44 31.60 1156772
2023-07-11 31.70 31.92 31.45 31.53 1122454
2023-07-12 32.04 32.27 31.79 31.80 1518029
2023-07-13 32.03 33.13 32.02 33.06 1982238
2023-07-14 33.06 33.17 32.78 33.03 1024257
2023-07-17 33.03 33.06 32.77 32.86 798439
2023-07-18 32.85 33.56 32.77 33.43 1495531
2023-07-19 33.67 33.85 33.45 33.69 929163
2023-07-20 33.55 33.71 32.76 33.45 820258
2023-07-21 33.52 33.87 33.38 33.81 732023
2023-07-24 33.76 34.10 33.66 33.73 1085233
2023-07-25 33.79 34.28 33.61 34.17 886877
2023-07-26 33.86 34.32 33.83 34.14 732592
2023-07-27 34.41 34.49 33.53 33.56 523003
2023-07-28 34.03 34.26 33.72 33.84 673987
2023-07-31 33.91 34.21 33.58 33.72 587760
2023-08-01 33.46 33.49 33.04 33.34 665958
2023-08-02 33.00 33.07 32.05 32.28 1156378
2023-08-03 32.07 32.38 31.78 32.33 1455985
2023-08-04 32.33 33.33 32.27 32.90 1223796
2023-08-07 33.01 33.26 32.98 33.03 669601
2023-08-08 32.68 33.12 32.44 32.99 1334232
2023-08-09 32.71 33.80 32.71 33.50 2279216
2023-08-10 33.87 35.23 33.72 34.88 1553113
2023-08-11 34.67 35.23 34.67 35.13 942466
2023-08-14 34.92 35.55 34.90 35.32 958615
2023-08-15 35.05 35.06 34.17 34.32 1030910
2023-08-16 34.05 34.44 33.63 33.83 783268
2023-08-17 34.00 34.06 33.30 33.38 632707
2023-08-18 33.18 33.65 33.00 33.58 675949
2023-08-21 33.66 33.70 33.15 33.31 599779
2023-08-22 33.40 33.43 32.45 32.49 864193
2023-08-23 32.52 33.30 32.49 33.23 570331
2023-08-24 33.17 33.48 33.03 33.09 780150
2023-08-25 33.38 33.54 32.94 33.23 721016
2023-08-28 33.45 33.87 33.25 33.56 479718
2023-08-29 33.55 34.54 33.36 34.18 811606
2023-08-30 34.45 34.83 34.25 34.58 872972
2023-08-31 34.56 34.95 34.26 34.55 836926
2023-09-01 34.82 35.20 34.62 34.89 856255
2023-09-05 34.86 35.06 34.38 34.39 596331
2023-09-06 34.26 34.51 33.82 34.24 457417
2023-09-07 33.78 34.67 33.78 34.42 932058
2023-09-08 34.46 35.09 34.35 34.98 993614
2023-09-11 35.32 35.80 35.31 35.78 777030
2023-09-12 35.74 36.08 34.99 35.05 1151995
2023-09-13 35.25 35.34 34.72 34.94 916907
2023-09-14 35.28 36.14 35.26 35.82 1217896
2023-09-15 35.87 36.13 35.68 36.05 1282593
2023-09-18 36.04 36.23 35.81 35.86 723402
2023-09-19 35.95 36.22 35.29 35.59 1646613
2023-09-20 35.81 36.14 35.40 35.42 926602
2023-09-21 35.16 35.18 34.05 34.08 1745045
2023-09-22 34.28 34.57 34.02 34.10 1506652
2023-09-25 33.96 34.11 33.61 34.03 1438440
2023-09-26 33.65 33.85 33.29 33.67 1670451
2023-09-27 33.90 33.90 33.27 33.48 1048397
2023-09-28 33.46 33.92 33.43 33.77 1197608
2023-09-29 34.08 34.14 33.28 33.34 1305786
2023-10-02 33.18 33.30 31.97 32.10 2483665
2023-10-03 31.50 31.91 30.96 31.32 1971411
2023-10-04 31.40 31.47 30.62 31.21 1628061
2023-10-05 31.00 31.33 30.85 31.20 1127535
2023-10-06 31.17 32.20 30.65 31.98 1497397
2023-10-09 31.60 32.37 31.51 32.22 618046
2023-10-10 32.37 33.05 32.28 32.98 1245065
2023-10-11 33.04 33.61 32.91 33.52 1324331
2023-10-12 33.51 33.61 32.76 32.84 1104230
2023-10-13 32.96 33.07 32.30 32.40 1001998
2023-10-16 32.70 33.15 32.50 32.80 1284758
2023-10-17 32.41 33.06 32.35 32.71 1357842
2023-10-18 32.33 32.37 31.50 31.53 1117187
2023-10-19 31.55 31.59 30.66 30.74 2058400
2023-10-20 30.55 30.97 30.17 30.41 1455924
2023-10-23 30.25 30.80 30.11 30.42 1171629
2023-10-24 30.43 31.04 30.37 30.70 1017127
2023-10-25 30.42 30.51 29.77 29.80 1809411
2023-10-26 29.66 30.05 29.46 29.65 1749712
2023-10-27 29.88 29.91 28.84 28.95 1719895
2023-10-30 29.01 29.37 28.65 29.09 2168257
2023-10-31 29.09 29.09 28.35 28.67 2236067
2023-11-01 28.87 29.68 28.80 29.43 2436115
2023-11-02 29.86 31.14 29.83 31.06 1738852
2023-11-03 31.48 32.04 31.48 31.66 1909164
2023-11-06 31.67 32.30 30.86 31.19 1340914
2023-11-07 31.07 31.25 30.59 30.76 1195540
2023-11-08 30.76 31.04 30.60 30.75 1013102
2023-11-09 31.15 31.41 30.87 30.89 2487580
2023-11-10 30.99 31.20 30.68 31.05 1488504
2023-11-13 30.87 31.35 30.82 31.20 832115
2023-11-14 32.03 32.84 31.59 32.69 1860992
2023-11-15 32.77 33.73 32.76 33.57 2129343
2023-11-16 33.39 33.71 33.26 33.47 1222138
2023-11-17 33.73 33.77 33.22 33.57 1612817
2023-11-20 33.40 33.79 33.25 33.65 1274117
2023-11-21 33.53 33.74 33.06 33.36 1290680
2023-11-22 33.38 34.05 33.13 33.97 907685
2023-11-24 34.13 34.28 33.90 33.97 385456
2023-11-27 33.80 33.95 33.58 33.72 1091660
2023-11-28 33.69 34.38 33.45 33.97 1393758
2023-11-29 34.02 35.87 33.98 35.68 3081129
2023-11-30 35.81 35.89 34.82 35.03 1989885
2023-12-01 34.87 36.09 34.80 36.06 1884449
2023-12-04 35.57 36.01 35.15 35.46 1241919
2023-12-05 35.18 35.40 34.94 35.16 1276712
2023-12-06 35.52 36.04 35.47 35.57 875595
2023-12-07 35.72 36.11 35.46 36.04 2018156
2023-12-08 36.00 36.30 35.66 35.90 1305127
2023-12-11 35.90 36.07 35.66 35.98 624210
2023-12-12 35.98 36.23 35.89 36.16 1178243
2023-12-13 36.32 37.62 35.82 37.51 1897442
2023-12-14 38.21 39.21 38.00 38.95 5343528
2023-12-15 38.90 38.95 37.98 37.98 2674808
2023-12-18 38.62 38.72 38.11 38.43 1980585
2023-12-19 38.64 39.29 38.51 39.12 2612268
2023-12-20 38.95 39.75 38.90 38.90 2091445
2023-12-21 39.23 39.55 39.10 39.39 1041964
2023-12-22 39.47 40.01 39.47 39.80 1962744
2023-12-26 39.85 40.21 39.66 40.08 728054
2023-12-27 40.22 40.85 39.92 40.43 2118528
2023-12-28 40.27 40.59 40.21 40.32 665521
2023-12-29 40.17 40.44 39.84 40.17 590893
2024-01-02 39.26 39.64 38.65 38.83 958640
2024-01-03 38.14 38.31 37.78 37.97 1051887
2024-01-04 37.90 38.68 37.70 38.47 1404823
2024-01-05 38.15 38.90 38.15 38.33 1241753
2024-01-08 38.33 38.84 38.33 38.84 906780
2024-01-09 38.72 38.83 38.48 38.72 838186
2024-01-10 38.77 39.43 38.77 39.29 850285
2024-01-11 39.13 39.28 37.94 38.61 1304976
2024-01-12 38.97 39.25 38.39 38.89 1223026
2024-01-16 38.32 38.75 38.14 38.55 974375
2024-01-17 37.80 37.94 37.19 37.84 1444146
2024-01-18 38.15 38.44 37.65 38.26 1297622
2024-01-19 38.30 39.10 38.12 39.04 1065769
2024-01-22 39.34 39.48 38.75 38.91 897472
2024-01-23 38.94 39.35 38.94 39.23 741110
2024-01-24 39.62 39.88 39.45 39.56 1319292
2024-01-25 39.80 40.41 39.58 40.26 835437
2024-01-26 40.36 40.80 40.12 40.57 1886666
2024-01-29 40.50 41.07 40.34 41.05 836025
2024-01-30 41.11 41.17 40.72 41.04 672552
2024-01-31 41.04 41.22 40.12 40.19 1058084
2024-02-01 40.03 40.59 39.14 40.29 1409849
2024-02-02 39.90 40.39 39.57 40.27 803785
2024-02-05 39.94 40.02 39.23 39.70 2473886
2024-02-06 39.80 40.06 39.55 39.70 1409419
2024-02-07 40.17 40.37 38.32 39.79 2449844
2024-02-08 39.92 40.29 39.03 39.98 2371111
2024-02-09 39.93 40.41 39.40 40.37 1405920
2024-02-12 40.62 41.10 40.42 40.60 1250366
2024-02-13 39.60 39.60 38.71 39.17 1253387
2024-02-14 39.75 40.28 39.63 40.20 1063576
2024-02-15 40.36 41.22 40.32 41.17 737159
2024-02-16 40.99 41.23 40.45 40.83 864428
2024-02-20 40.48 40.91 40.44 40.78 702571
2024-02-21 40.50 40.71 40.06 40.57 489107
2024-02-22 40.93 41.95 40.93 41.66 868902
2024-02-23 41.85 42.03 41.16 41.17 587620
2024-02-26 41.19 41.53 41.00 41.06 549764
2024-02-27 41.06 41.23 40.63 40.57 743805
2024-02-28 40.37 40.75 40.04 40.40 859214
2024-02-29 40.83 40.92 40.17 40.75 852264
2024-03-01 40.84 41.85 40.84 41.58 1290327
2024-03-04 41.37 42.01 41.37 41.52 1574208
2024-03-05 41.50 41.85 41.27 41.58 617162
2024-03-06 42.05 42.69 41.95 42.19 862387
2024-03-07 42.64 42.82 42.29 42.51 812674
2024-03-08 42.79 42.86 41.94 42.06 879730
2024-03-11 41.90 42.00 41.27 41.89 548116
2024-03-12 41.96 42.62 41.71 42.19 797864
2024-03-13 42.35 42.71 41.99 42.01 652237
2024-03-14 41.94 41.94 40.93 41.18 991630
2024-03-15 40.93 41.37 40.52 40.92 1145844
2024-03-18 40.97 41.10 40.43 40.55 1179800
2024-03-19 40.20 40.80 40.13 40.55 959537
2024-03-20 40.48 41.89 40.48 41.76 943235
2024-03-21 42.20 43.00 41.96 42.65 1326053
2024-03-22 42.73 42.83 42.17 42.35 848580
2024-03-25 42.29 42.50 41.53 41.53 1046195
2024-03-26 41.86 42.28 41.41 41.46 1253568
2024-03-27 41.90 41.90 41.04 41.80 831965
2024-03-28 41.80 42.08 41.55 42.02 766746
2024-04-01 41.92 42.01 41.49 41.94 1244206
2024-04-02 41.09 41.30 40.58 41.03 1411732
2024-04-03 41.07 41.72 40.92 41.60 1127699
2024-04-04 42.03 42.40 40.94 40.98 1245630
2024-04-05 40.80 41.64 40.79 41.33 1771449
2024-04-08 41.59 41.87 41.25 41.37 797354
2024-04-09 41.59 41.99 40.95 41.97 718967
2024-04-10 41.14 41.40 40.21 40.36 1880445
2024-04-11 40.65 40.65 39.39 40.12 974525
2024-04-12 39.62 39.90 39.12 39.38 1449022
2024-04-15 39.66 39.73 38.38 38.54 1257439
2024-04-16 38.19 38.52 37.80 38.45 2257798
2024-04-17 38.77 39.29 38.56 39.03 3517106
2024-04-18 39.00 39.08 38.14 38.42 1993724
2024-04-19 38.41 38.82 38.12 38.32 1847641
2024-04-22 38.51 39.23 38.16 39.05 1553763
2024-04-23 39.19 39.84 38.96 39.59 1397475
2024-04-24 39.49 39.74 38.87 39.18 947330
2024-04-25 38.53 39.17 38.03 38.97 1216385
2024-04-26 39.08 39.87 38.88 39.70 846582
2024-04-29 39.97 40.22 39.65 39.95 848079
2024-04-30 39.43 39.58 38.17 38.19 3359625
2024-05-01 38.28 38.97 37.74 38.19 4618481
2024-05-02 38.71 38.71 38.07 38.57 6077772
2024-05-03 39.10 39.59 38.88 39.13 8492770
2024-05-06 39.26 40.12 39.20 39.93 4215976
2024-05-07 40.10 40.69 39.76 39.78 3030718
2024-05-08 39.05 39.26 37.87 39.15 4754530
2024-05-09 38.95 40.12 38.95 40.00 2649523
2024-05-10 40.36 40.40 39.39 39.75 2089151
2024-05-13 39.88 40.14 39.39 39.55 2031201
2024-05-14 39.80 40.07 39.52 39.96 1739620
2024-05-15 40.29 40.48 39.93 40.02 1317143
2024-05-16 39.94 40.15 39.60 39.97 1294550
2024-05-17 40.10 40.45 39.67 40.41 2657180
2024-05-20 40.28 40.50 40.20 40.48 831343
2024-05-21 40.35 40.56 40.05 40.50 1134843
2024-05-22 40.23 40.27 39.56 39.74 1124448
2024-05-23 39.99 40.13 39.45 39.65 988239
2024-05-24 39.69 40.32 39.64 40.22 971069
2024-05-28 40.70 40.72 39.55 39.65 734453
2024-05-29 39.01 39.01 38.31 38.33 860915
2024-05-30 38.51 39.61 38.51 39.17 967334
2024-05-31 39.42 39.69 38.42 39.24 1488081
2024-06-03 39.34 39.71 38.84 39.30 1040252
2024-06-04 38.99 39.26 38.62 39.08 1082327
2024-06-05 39.33 39.70 39.08 39.62 1217971
2024-06-06 39.54 39.68 38.84 38.94 1031159
2024-06-07 38.55 38.55 37.93 37.95 1581961
2024-06-10 37.74 38.39 37.68 37.97 3105606
2024-06-11 37.73 37.79 37.29 37.29 1173233
2024-06-12 38.17 39.22 38.09 38.26 1533493
2024-06-13 38.04 38.36 37.61 38.25 1816531
2024-06-14 37.71 38.21 37.48 38.01 1053534
2024-06-17 38.01 38.17 37.30 38.15 1256290
2024-06-18 38.10 38.33 37.69 37.98 1235416
2024-06-20 37.85 38.36 37.72 37.90 1188894
2024-06-21 37.84 38.17 37.33 37.96 2162185
2024-06-24 38.11 38.70 37.91 38.28 889444
2024-06-25 38.25 38.44 37.80 38.35 778704
2024-06-26 38.03 38.27 37.74 37.98 637921
2024-06-27 37.98 38.41 37.87 38.19 870763
2024-06-28 38.33 38.66 37.88 38.05 1020325
2024-07-01 38.42 38.65 37.47 37.50 661721
2024-07-02 37.40 38.32 37.40 38.25 964882
2024-07-03 38.34 39.21 38.34 38.98 403541
2024-07-05 39.30 39.37 38.44 38.46 770822
2024-07-08 38.52 38.68 37.97 38.14 725491
2024-07-09 37.98 38.14 37.80 37.88 955114
2024-07-10 37.85 39.12 37.85 39.08 696234
2024-07-11 39.68 40.47 39.51 40.20 983357
2024-07-12 40.40 41.14 40.40 40.74 606799
2024-07-15 40.96 41.39 40.77 41.32 593536
2024-07-16 41.36 42.39 41.31 42.16 985995
2024-07-17 41.71 42.05 41.36 41.59 1012063
2024-07-18 41.23 41.96 41.23 41.46 1270121
2024-07-19 41.41 41.55 40.98 41.10 573148
2024-07-22 41.47 42.38 41.24 42.31 604504
2024-07-23 42.17 42.71 41.87 42.12 1112635
2024-07-24 41.90 41.91 41.05 41.11 727173
2024-07-25 41.01 42.00 40.80 41.46 942007
2024-07-26 42.02 42.40 41.77 42.10 633641
2024-07-29 42.16 42.33 41.75 42.21 666085
2024-07-30 42.41 43.42 42.39 43.25 1226079
2024-07-31 43.65 44.38 43.38 43.63 841270
2024-08-01 43.61 43.77 41.71 41.99 887347
2024-08-02 41.05 41.12 40.06 40.76 1042858
2024-08-05 38.71 40.06 38.36 39.38 999278
2024-08-06 39.44 40.71 38.94 40.15 1622198
2024-08-07 40.48 40.48 38.18 38.58 2612781
2024-08-08 38.61 39.90 38.32 39.63 940257
2024-08-09 39.74 39.90 39.29 39.63 977648
2024-08-12 39.63 40.01 38.95 39.12 963130
2024-08-13 39.54 40.16 39.29 40.13 1256991
2024-08-14 40.21 40.91 39.96 40.81 1038304
2024-08-15 41.40 41.40 40.73 41.00 924217
2024-08-16 41.03 41.04 40.56 40.90 590006
2024-08-19 40.94 41.03 40.39 40.59 825375
2024-08-20 40.59 40.65 39.81 39.91 960676
2024-08-21 40.14 40.22 39.76 40.15 658922
2024-08-22 40.21 40.31 39.79 40.08 635977
2024-08-23 40.42 41.62 40.29 41.59 614794
2024-08-26 41.71 41.86 41.51 41.70 1195575
2024-08-27 41.35 42.03 41.35 41.89 1455932
2024-08-28 41.99 42.53 41.07 41.11 802300
2024-08-29 41.29 41.48 40.91 40.62 1273495
2024-08-30 40.98 40.98 40.22 40.76 707203
2024-09-03 40.42 40.95 40.20 40.69 1650713
2024-09-04 40.79 40.88 39.19 40.43 1638115
2024-09-05 40.61 41.68 40.44 41.22 1529118
2024-09-06 41.35 41.92 40.64 40.82 1113327
2024-09-09 41.40 42.62 41.20 42.22 2463214
2024-09-10 42.26 42.82 41.68 42.72 969332
2024-09-11 42.63 44.34 42.45 44.27 1524219
2024-09-12 44.21 44.82 44.05 44.70 2537127
2024-09-13 45.00 45.24 44.44 44.85 1606517
2024-09-16 45.00 45.42 44.73 45.22 1300861
2024-09-17 45.41 45.75 45.18 45.55 644012
2024-09-18 45.65 46.28 45.17 45.67 745506
2024-09-19 46.60 47.74 46.43 47.70 1224194
2024-09-20 47.42 47.62 46.63 46.85 1351276
2024-09-23 47.03 47.14 46.45 46.81 870457
2024-09-24 47.00 47.37 46.75 47.22 693528
2024-09-25 47.29 47.38 47.00 47.07 785598
2024-09-26 47.33 48.03 47.01 47.10 1019030
2024-09-27 47.30 47.60 47.04 47.22 554826
2024-09-30 47.05 47.48 46.96 47.29 978407
2024-10-01 47.36 47.84 46.87 47.57 1209881
2024-10-02 47.36 48.15 47.36 47.76 872177
2024-10-03 47.52 47.64 46.91 47.43 532345
2024-10-04 47.80 47.87 47.17 47.78 645973
2024-10-07 47.80 47.84 46.81 47.23 572092
2024-10-08 47.09 47.37 46.69 47.03 1319322
2024-10-09 47.02 47.47 46.80 47.41 510438
2024-10-10 47.12 47.93 46.82 47.82 589304
2024-10-11 48.00 48.97 47.90 48.60 655268
2024-10-14 48.68 49.39 48.68 49.13 801584
2024-10-15 49.16 49.30 48.38 48.67 809016
2024-10-16 48.89 50.44 48.82 50.28 987178
2024-10-17 50.35 51.40 50.26 51.05 1751841
2024-10-18 51.14 51.66 50.79 51.55 1253007
2024-10-21 51.48 51.73 50.92 51.03 769856
2024-10-22 50.74 51.11 50.11 50.45 884548
2024-10-23 50.05 50.68 50.01 50.65 1270505
2024-10-24 50.90 52.63 50.84 52.51 1915810
2024-10-25 52.71 53.02 52.19 52.46 867153
2024-10-28 52.61 53.50 52.52 53.38 974379
2024-10-29 53.19 53.73 52.89 53.54 1374560
2024-10-30 53.43 54.20 53.20 53.80 1238608
2024-10-31 53.67 53.67 52.29 53.04 1164762
2024-11-01 53.57 53.74 53.04 53.19 1216877
2024-11-04 54.00 57.36 53.40 54.77 3618573
2024-11-05 54.73 56.86 54.72 55.57 2071534
2024-11-06 57.18 57.30 55.66 56.96 1729246
2024-11-07 57.13 57.48 55.59 55.92 1603295
2024-11-08 56.00 56.54 55.77 56.39 730200
2024-11-11 57.13 58.00 56.70 57.80 648283
2024-11-12 57.81 58.53 56.67 56.92 687603
2024-11-13 57.04 57.39 56.42 56.58 662472
2024-11-14 56.48 57.25 56.03 56.07 709269
2024-11-15 55.71 56.19 55.60 55.77 735861
2024-11-18 55.54 55.77 54.84 55.47 997169
2024-11-19 55.07 55.72 54.84 55.64 968377
2024-11-20 55.79 55.95 54.56 55.00 987581
2024-11-21 55.12 55.81 54.69 55.56 699082
2024-11-22 55.64 55.93 55.30 55.47 1036222
2024-11-25 56.49 56.83 56.00 56.11 990622
2024-11-26 55.75 58.03 55.59 57.81 1247596
2024-11-27 57.99 58.32 56.88 56.88 666523
2024-11-29 57.25 57.57 56.90 57.16 330717
2024-12-02 57.50 57.76 56.28 57.06 1547134
2024-12-03 57.02 57.90 57.02 57.29 1431465
2024-12-04 57.58 57.97 57.13 57.49 523391
2024-12-05 57.48 58.11 57.16 57.79 1162178
2024-12-06 57.80 58.13 57.21 57.55 591459
2024-12-09 57.66 58.50 57.25 57.40 1424708
2024-12-10 57.44 57.81 57.06 57.25 624875
2024-12-11 57.93 59.58 57.52 59.07 914035
2024-12-12 58.81 59.25 57.64 57.78 565856
2024-12-13 57.78 57.81 57.18 57.43 392472
2024-12-16 57.61 58.97 57.45 58.74 720105
2024-12-17 58.29 58.84 57.51 57.86 630134
2024-12-18 57.78 57.96 53.73 53.80 1378157
2024-12-19 54.84 55.44 54.10 54.22 914751
2024-12-20 53.81 54.98 52.74 54.42 1115144
2024-12-23 54.35 54.84 53.73 54.76 739080
2024-12-24 54.70 55.46 54.47 55.46 267849
2024-12-26 55.32 55.56 54.94 55.37 288345
2024-12-27 54.85 55.08 54.18 54.64 446606
2024-12-30 54.50 54.85 53.43 54.59 523056
2024-12-31 54.69 54.80 54.09 54.19 462784
2025-01-02 54.37 54.99 53.85 54.34 562659
2025-01-03 54.77 55.19 54.12 54.68 829919
2025-01-06 55.26 55.32 53.91 54.81 1009291
2025-01-07 55.15 55.77 53.50 53.98 946173
2025-01-08 53.98 55.79 53.34 55.71 1039585
2025-01-10 55.29 55.29 52.04 52.07 1972495
2025-01-13 51.27 51.96 50.31 51.96 3339241
2025-01-14 52.25 53.12 51.97 53.00 1207938
2025-01-15 54.61 54.84 53.62 54.13 812033
2025-01-16 54.00 55.21 53.78 55.04 762235
2025-01-17 55.24 55.90 55.20 55.57 550375
2025-01-21 56.03 56.98 55.70 56.85 558994
2025-01-22 57.02 57.22 56.73 57.13 1586235
2025-01-23 56.74 58.36 56.74 58.34 979132
2025-01-24 58.44 60.11 58.40 59.96 1934039
2025-01-27 58.60 59.45 58.16 59.34 1742426
2025-01-28 59.39 61.26 58.84 61.09 1700147
2025-01-29 61.13 61.51 60.69 61.36 1268224
2025-01-30 62.24 62.61 60.40 60.79 1012537
2025-01-31 61.00 61.56 59.61 59.83 1750121
2025-02-03 57.67 58.71 56.91 58.19 1205469
2025-02-04 58.71 58.82 57.12 57.13 1422026
2025-02-05 57.54 57.79 56.23 57.71 1373085
2025-02-06 58.28 58.59 57.41 57.89 1418084
2025-02-07 58.08 58.65 57.67 57.91 2027866
2025-02-10 58.52 58.52 57.19 57.57 1406839
2025-02-11 57.14 57.14 55.30 55.65 1965353
2025-02-12 55.68 55.68 54.48 55.12 2489432
2025-02-13 55.34 57.66 55.34 57.57 3590404
2025-02-14 58.38 59.88 58.25 59.83 1928739
2025-02-18 59.92 60.82 59.86 60.74 1411186
2025-02-19 60.47 61.02 59.49 60.69 1596937
2025-02-20 60.89 61.47 59.38 60.30 1378799
2025-02-21 60.75 60.75 58.19 58.57 2416073
2025-02-24 58.65 59.05 57.13 58.06 1157748
2025-02-25 57.94 58.05 55.58 56.90 1529925
2025-02-26 57.01 58.00 56.56 57.43 991109
2025-02-27 57.63 57.78 56.11 55.77 1237016
2025-02-28 55.73 56.58 55.15 56.58 2201814
2025-03-03 56.96 57.65 54.83 55.46 1491092
2025-03-04 54.48 54.79 52.10 52.50 2511738
2025-03-05 52.76 54.06 52.60 53.97 1184514
2025-03-06 52.10 52.25 49.92 50.30 3901278
2025-03-07 49.86 49.86 47.32 48.61 5126119
2025-03-10 47.43 47.81 45.97 46.89 2945092
2025-03-11 46.84 47.67 46.34 46.71 2700194
2025-03-12 47.99 48.24 46.57 47.51 1740447
2025-03-13 47.37 47.43 45.41 45.62 3674466
2025-03-14 46.69 46.98 46.09 46.93 1836184
2025-03-17 46.93 48.20 46.93 47.94 1376022
2025-03-18 47.85 48.61 47.53 48.48 1449881
2025-03-19 48.43 50.13 47.95 49.69 1523643
2025-03-20 48.70 49.93 48.60 49.35 1753916
2025-03-21 48.50 49.57 48.16 49.53 1636365
2025-03-24 50.43 51.60 50.39 51.44 1592723
2025-03-25 51.60 52.04 50.93 51.74 1098898
2025-03-26 51.76 52.17 50.27 50.62 1137652
2025-03-27 50.15 50.92 49.69 50.41 983778
2025-03-28 49.97 50.47 48.27 48.50 2826418
2025-03-31 47.45 48.62 46.49 48.45 2559984
2025-04-01 48.42 49.74 47.84 49.50 1791509
2025-04-02 48.58 50.83 48.42 50.81 1370608
2025-04-03 48.00 49.06 46.85 47.06 3345298
2025-04-04 45.05 45.92 42.31 44.23 2754198
2025-04-07 42.02 46.80 41.92 43.54 4505792
2025-04-08 45.88 46.33 42.26 42.90 4711865
2025-04-09 42.14 48.66 41.78 47.02 7011733
2025-04-10 47.26 47.26 44.89 46.08 3056559
2025-04-11 46.08 47.56 45.33 47.31 1751936
2025-04-14 48.32 48.75 47.72 48.33 1690402
2025-04-15 48.41 49.57 48.32 48.73 1390637
2025-04-16 48.35 48.66 47.20 47.99 1453244
2025-04-17 48.47 49.05 48.07 48.59 1224265
2025-04-21 48.31 48.39 46.82 47.28 1489670
2025-04-22 48.20 49.54 47.93 49.47 1413750
2025-04-23 51.07 52.04 50.48 50.59 1729228
2025-04-24 50.89 52.49 50.62 52.43 1432783
2025-04-25 52.36 53.24 52.22 52.95 1753878
2025-04-28 53.14 54.15 52.67 53.26 1651121
2025-04-29 53.04 53.98 52.58 53.82 1668385
2025-04-30 53.29 53.48 52.23 53.33 2443884
2025-05-01 53.36 54.32 53.08 53.24 2002728
2025-05-02 53.99 55.20 53.99 54.76 2440669
2025-05-05 54.37 54.74 53.77 53.93 3165354
2025-05-06 52.87 55.16 52.39 55.04 3405463
2025-05-07 54.99 56.35 54.99 55.81 2414465
2025-05-08 56.17 57.47 55.60 56.87 2397445
2025-05-09 57.12 57.39 56.23 56.34 1628233
2025-05-12 58.55 58.61 56.78 57.47 2292553
2025-05-13 57.90 58.69 57.26 58.32 1542490
2025-05-14 58.48 59.13 58.32 58.92 1613812
2025-05-15 58.85 59.62 58.39 59.55 1794437
2025-05-16 60.00 60.19 59.59 59.68 4782738
2025-05-19 58.74 59.54 58.67 59.24 1260189
2025-05-20 59.00 59.53 58.56 58.82 1480823
2025-05-21 58.32 58.49 57.12 57.30 1885882
2025-05-22 57.08 57.56 56.75 57.24 1768894
2025-05-23 56.43 57.14 56.43 56.56 1923629
2025-05-27 57.22 57.61 56.82 57.56 2143691
2025-05-28 57.50 57.50 56.19 56.21 1917632
2025-05-29 56.85 57.00 55.69 55.32 1839139
2025-05-30 55.31 56.24 54.78 56.10 5940310
2025-06-02 55.79 56.16 54.98 56.09 2931149
2025-06-03 56.09 56.93 55.93 56.44 1500986
2025-06-04 56.65 56.78 56.25 56.59 1625427
2025-06-05 56.77 56.93 56.20 56.59 1762759
2025-06-06 57.07 57.64 57.00 57.53 1996239
2025-06-09 57.67 57.74 54.59 55.05 6100577
2025-06-10 55.05 55.87 54.76 55.75 2763494
2025-06-11 55.91 56.57 55.51 55.78 1556864
2025-06-12 55.66 56.19 55.50 56.14 1303967
2025-06-13 55.23 55.43 54.49 54.60 1238987
2025-06-16 55.17 55.89 54.78 54.83 1440255
2025-06-17 54.50 54.91 53.67 53.99 1597123
2025-06-18 54.28 55.17 54.15 54.64 1353128
2025-06-20 55.28 55.36 54.33 54.35 1526476
2025-06-23 54.00 54.55 52.77 54.01 1793478
2025-06-24 54.80 55.85 54.59 55.68 1675217
2025-06-25 55.86 55.86 54.36 54.38 2341621
2025-06-26 54.57 55.36 54.48 55.12 2781283
2025-06-27 55.23 56.17 54.72 55.12 23014754
2025-06-30 55.15 55.44 54.65 55.28 1782856
2025-07-01 54.92 55.35 54.21 54.94 1430180
2025-07-02 54.71 55.54 54.25 55.54 2151503
2025-07-03 55.87 56.85 55.86 56.81 1432599
2025-07-07 56.61 57.06 55.18 55.51 1578574
2025-07-08 55.55 55.63 54.71 55.25 1866894
2025-07-09 55.59 56.43 55.44 55.87 2316716
2025-07-10 55.97 57.08 55.62 56.57 1469781

Explore More About BAM

Coins representing dividend payouts and trends

BAM Dividend History

Discover Brookfield Asset Management's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BAM Stock Split History

Discover Brookfield Asset Management's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BAM Historical Prices

Explore Brookfield Asset Management's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.