BAM(BAM)
BAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $48.90 | $48.91 | $47.84 | $47.92 | 2.54M |
| 5/14/2026 | $48.07 | $49.66 | $48.00 | $49.42 | 2.90M |
| 5/13/2026 | $48.29 | $48.46 | $47.49 | $47.84 | 2.99M |
| 5/12/2026 | $48.79 | $49.21 | $48.28 | $48.74 | 3.31M |
| 5/11/2026 | $49.77 | $50.36 | $48.77 | $48.93 | 4.02M |
| 5/8/2026 | $49.17 | $49.81 | $46.96 | $49.76 | 6.16M |
| 5/7/2026 | $48.76 | $49.36 | $48.46 | $48.79 | 4.44M |
| 5/6/2026 | $49.18 | $49.42 | $48.40 | $48.64 | 3.73M |
| 5/5/2026 | $47.69 | $48.74 | $47.15 | $48.43 | 3.32M |
| 5/4/2026 | $47.92 | $48.87 | $47.57 | $47.60 | 2.22M |
| 5/1/2026 | $48.36 | $48.63 | $47.83 | $47.98 | 2.83M |
| 4/30/2026 | $46.00 | $48.20 | $45.86 | $48.01 | 3.29M |
| 4/29/2026 | $46.47 | $46.72 | $45.80 | $46.04 | 2.81M |
| 4/28/2026 | $46.96 | $47.18 | $46.23 | $46.49 | 2.97M |
| 4/27/2026 | $47.43 | $48.11 | $46.92 | $46.96 | 1.92M |
| 4/24/2026 | $48.39 | $48.39 | $47.38 | $47.57 | 2.36M |
| 4/23/2026 | $48.01 | $48.45 | $46.99 | $47.80 | 3.76M |
| 4/22/2026 | $48.83 | $49.19 | $48.20 | $48.51 | 3.07M |
| 4/21/2026 | $49.20 | $49.81 | $47.97 | $48.22 | 3.60M |
| 4/20/2026 | $49.07 | $49.63 | $48.78 | $49.05 | 2.96M |
| 4/17/2026 | $49.20 | $50.33 | $49.19 | $49.32 | 3.79M |
| 4/16/2026 | $49.20 | $49.30 | $48.24 | $48.52 | 3.08M |
| 4/15/2026 | $47.93 | $49.11 | $47.72 | $48.83 | 4.13M |
| 4/14/2026 | $46.84 | $47.81 | $46.49 | $47.48 | 3.92M |
| 4/13/2026 | $44.61 | $46.38 | $44.56 | $46.33 | 2.71M |
| 4/10/2026 | $45.21 | $45.27 | $44.46 | $44.90 | 2.99M |
| 4/9/2026 | $44.95 | $45.31 | $44.45 | $45.10 | 2.68M |
| 4/8/2026 | $45.85 | $46.04 | $44.69 | $45.26 | 5.04M |
| 4/7/2026 | $43.80 | $44.00 | $43.05 | $43.98 | 4.55M |
| 4/6/2026 | $44.12 | $44.52 | $43.90 | $44.22 | 3.15M |
| 4/2/2026 | $43.15 | $44.64 | $42.91 | $44.45 | 4.92M |