BAM(BAM)
BAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $55.67 | $55.80 | $53.96 | $54.31 | 2.86M |
| 8/13/2026 | $54.86 | $55.98 | $54.52 | $55.86 | 4.94M |
| 8/12/2026 | $55.52 | $55.52 | $54.24 | $54.50 | 2.39M |
| 8/11/2026 | $52.93 | $55.50 | $52.93 | $55.36 | 3.47M |
| 8/10/2026 | $52.23 | $53.03 | $51.90 | $52.84 | 2.26M |
| 8/7/2026 | $53.49 | $54.09 | $52.41 | $52.49 | 2.47M |
| 8/6/2026 | $52.63 | $53.48 | $52.50 | $53.17 | 2.64M |
| 8/5/2026 | $53.06 | $53.88 | $51.73 | $52.63 | 5.35M |
| 8/4/2026 | $50.39 | $52.43 | $50.00 | $51.94 | 4.75M |
| 8/3/2026 | $48.85 | $51.05 | $48.85 | $50.69 | 2.21M |
| 7/31/2026 | $47.85 | $48.75 | $47.76 | $48.40 | 2.72M |
| 7/30/2026 | $47.46 | $48.10 | $47.07 | $47.96 | 1.88M |
| 7/29/2026 | $47.66 | $47.88 | $46.71 | $47.35 | 1.97M |
| 7/28/2026 | $47.54 | $48.27 | $47.14 | $48.05 | 1.39M |
| 7/27/2026 | $47.15 | $47.81 | $46.85 | $47.56 | 2.20M |
| 7/24/2026 | $45.94 | $46.70 | $45.52 | $46.35 | 1.37M |
| 7/23/2026 | $45.73 | $46.52 | $45.37 | $45.71 | 3.31M |
| 7/22/2026 | $46.42 | $47.01 | $46.14 | $46.41 | 2.64M |
| 7/21/2026 | $47.50 | $47.53 | $46.53 | $46.54 | 2.13M |
| 7/20/2026 | $48.33 | $48.42 | $47.18 | $47.37 | 1.93M |
| 7/17/2026 | $48.91 | $49.40 | $48.13 | $48.33 | 1.90M |
| 7/16/2026 | $49.00 | $49.57 | $48.15 | $49.57 | 2.01M |
| 7/15/2026 | $48.00 | $49.29 | $47.91 | $49.02 | 2.93M |
| 7/14/2026 | $46.50 | $47.72 | $46.27 | $47.52 | 2.20M |
| 7/13/2026 | $46.88 | $47.31 | $46.23 | $46.63 | 1.53M |
| 7/10/2026 | $47.13 | $47.15 | $46.39 | $46.72 | 1.69M |
| 7/9/2026 | $45.42 | $46.79 | $45.30 | $46.17 | 2.40M |
| 7/8/2026 | $46.03 | $46.03 | $44.98 | $45.50 | 3.01M |
| 7/7/2026 | $46.80 | $47.04 | $46.19 | $46.57 | 2.27M |
| 7/6/2026 | $46.37 | $47.39 | $46.29 | $47.00 | 2.43M |
| 7/2/2026 | $45.59 | $46.08 | $45.44 | $45.87 | 1.86M |
| 7/1/2026 | $44.99 | $45.81 | $44.99 | $45.40 | 1.45M |
| 6/30/2026 | $44.00 | $45.15 | $43.82 | $44.85 | 2.30M |
| 6/29/2026 | $45.04 | $45.44 | $43.61 | $44.01 | 2.26M |
| 6/26/2026 | $44.50 | $45.26 | $44.35 | $44.62 | 5.77M |
| 6/25/2026 | $45.15 | $45.62 | $44.37 | $44.66 | 2.95M |
| 6/24/2026 | $46.88 | $46.88 | $44.81 | $44.90 | 5.12M |
| 6/23/2026 | $47.07 | $47.50 | $46.50 | $46.96 | 3.23M |
| 6/22/2026 | $47.40 | $47.76 | $46.71 | $47.29 | 2.71M |
| 6/18/2026 | $48.59 | $48.59 | $47.17 | $47.44 | 2.31M |
| 6/17/2026 | $48.86 | $49.69 | $47.92 | $47.98 | 3.50M |
| 6/16/2026 | $48.55 | $49.20 | $48.37 | $48.58 | 2.50M |
| 6/15/2026 | $48.16 | $48.85 | $47.91 | $48.19 | 3.01M |
| 6/12/2026 | $47.00 | $47.64 | $46.65 | $47.13 | 2.72M |
| 6/11/2026 | $45.77 | $46.62 | $45.33 | $46.62 | 2.83M |
| 6/10/2026 | $46.65 | $47.57 | $45.56 | $45.70 | 3.30M |
| 6/9/2026 | $46.46 | $47.47 | $46.18 | $47.15 | 1.84M |
| 6/8/2026 | $46.18 | $46.56 | $45.83 | $45.97 | 2.50M |
| 6/5/2026 | $46.41 | $46.57 | $45.71 | $46.18 | 2.05M |
| 6/4/2026 | $45.90 | $46.84 | $45.59 | $46.71 | 2.71M |
| 6/3/2026 | $46.65 | $47.04 | $45.15 | $45.25 | 4.52M |
| 6/2/2026 | $47.81 | $48.12 | $47.17 | $47.75 | 4.48M |
| 6/1/2026 | $48.13 | $48.90 | $47.82 | $48.14 | 4.48M |
| 5/29/2026 | $48.07 | $49.32 | $47.83 | $48.60 | 3.91M |
| 5/28/2026 | $48.84 | $49.33 | $48.05 | $49.01 | 3.22M |
| 5/27/2026 | $49.25 | $49.53 | $48.50 | $48.99 | 1.72M |
| 5/26/2026 | $48.15 | $49.20 | $48.15 | $49.19 | 4.26M |
| 5/22/2026 | $48.72 | $48.83 | $47.72 | $47.93 | 3.27M |
| 5/21/2026 | $47.81 | $48.70 | $47.39 | $48.54 | 1.47M |
| 5/20/2026 | $47.18 | $48.12 | $46.58 | $48.06 | 2.10M |
| 5/19/2026 | $48.43 | $48.65 | $46.99 | $46.99 | 3.34M |
| 5/18/2026 | $47.82 | $48.78 | $47.61 | $48.62 | 2.39M |