Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	BAM	61.97	62.05	60.735	60.77	-0.73	1,513,822	14,497	60.79	62.00
2025-07-17	Z	BAM	59.03	61.82	58.82	61.49	2.185	3,327,739	22,811	61.53	68.84
2025-07-16	Z	BAM	57.29	59.41	57.01	59.32	2.565	1,919,521	16,883	58.73	60.00
2025-07-15	Z	BAM	57.45	57.54	56.28	56.75	-0.25	1,780,226	11,066	56.00	57.40
2025-07-14	Z	BAM	56.23	57.08	55.895	57.02	0.86	1,678,933	13,735	54.26	62.15
2025-07-11	Z	BAM	56.00	56.20	55.5013	56.12	-0.435	1,402,263	10,783	55.50	62.15
2025-07-10	Z	BAM	55.97	57.08	55.62	56.57	0.725	1,469,770	12,126	50.58	62.74
2025-07-09	Z	BAM	55.59	56.43	55.4442	55.87	0.59	2,316,716	16,024	55.28	62.74
2025-07-08	Z	BAM	55.55	55.63	54.71	55.25	-0.24	1,866,869	16,103	50.26	61.87
2025-07-07	Z	BAM	56.61	57.06	55.18	55.51	-1.34	1,578,525	13,838	21.66	61.85
2025-07-04	Z	BAM	55.87	56.85	55.86	56.81	1.33	0	0	55.50	60.79
2025-07-03	Z	BAM	55.87	56.85	55.86	56.81	1.33	1,432,599	10,222	55.50	60.79
2025-07-02	Z	BAM	54.71	55.54	54.25	55.54	0.57	2,151,203	18,522	55.47	62.00
2025-07-01	Z	BAM	54.92	55.35	54.21	54.94	-0.33	1,430,180	14,739	50.04	60.16
2025-06-30	Z	BAM	55.15	55.44	54.65	55.28	0.16	1,782,781	13,222	54.35	57.89
2025-06-27	Z	BAM	55.23	56.17	54.72	55.12	-0.015	23,014,754	21,751	50.03	61.10
2025-06-26	Z	BAM	54.57	55.355	54.48	55.12	0.735	2,781,283	16,854	55.00	57.74
2025-06-25	Z	BAM	55.86	55.86	54.36	54.38	-1.32	2,341,521	14,327	52.11	60.77
2025-06-24	Z	BAM	54.80	55.85	54.5901	55.68	1.70	1,675,217	11,499	55.22	55.95
2025-06-23	Z	BAM	54.00	54.545	52.77	54.01	-0.36	1,793,475	12,248	54.02	54.77
2025-06-20	Z	BAM	55.28	55.355	54.33	54.35	-0.27	1,526,476	10,247	54.20	55.80
2025-06-19	Z	BAM	54.28	55.17	54.145	54.64	0.64	0	0	51.43	55.60
2025-06-18	Z	BAM	54.28	55.17	54.145	54.64	0.64	1,353,128	12,036	51.43	55.60
2025-06-17	Z	BAM	54.50	54.905	53.67	53.99	-0.855	1,597,092	10,238	53.50	60.35
2025-06-16	Z	BAM	55.17	55.885	54.775	54.83	0.255	1,440,253	10,233	54.24	54.82
2025-06-13	Z	BAM	55.23	55.43	54.49	54.60	-1.55	1,238,987	9,905	54.61	59.77
2025-06-12	Z	BAM	55.66	56.185	55.50	56.14	0.31	1,303,967	9,353	49.65	60.11
2025-06-11	Z	BAM	55.91	56.57	55.505	55.78	0.065	1,556,512	10,280	55.50	59.58
2025-06-10	Z	BAM	55.05	55.87	54.76	55.75	0.735	2,763,488	17,900	50.69	61.60
2025-06-09	Z	BAM	57.67	57.74	54.59	55.05	-2.50	6,100,492	32,029	50.00	60.00
2025-06-06	Z	BAM	57.07	57.64	56.995	57.53	0.93	1,995,729	11,926	50.30	61.92
2025-06-05	Z	BAM	56.77	56.93	56.1965	56.59	0.03	1,762,759	9,930	53.69	61.85
2025-06-04	Z	BAM	56.65	56.775	56.25	56.59	0.15	1,625,427	8,766	51.22	56.58
2025-06-03	Z	BAM	56.09	56.93	55.93	56.44	0.33	1,500,968	12,960	40.07	58.79
2025-06-02	Z	BAM	55.79	56.16	54.98	56.09	-0.07	2,931,149	13,526	55.51	61.28
2025-05-30	Z	BAM	55.31	56.24	54.78	56.10	0.8475	5,940,310	20,760	29.58	59.80
2025-05-29	Z	BAM	56.85	57.00	55.69	55.76	-0.44	1,839,139	14,771	55.14	55.98
2025-05-28	Z	BAM	57.50	57.50	56.19	56.21	-1.33	1,917,612	15,637	56.00	56.60
2025-05-27	Z	BAM	57.22	57.61	56.82	57.56	1.01	2,143,688	15,796	55.22	61.83
2025-05-26	Z	BAM	56.43	57.14	56.43	56.56	-0.665	0	0	55.00	60.00
2025-05-23	Z	BAM	56.43	57.14	56.43	56.56	-0.665	1,923,629	17,231	55.00	60.00
2025-05-22	Z	BAM	57.08	57.56	56.75	57.24	-0.05	1,768,894	15,963	55.64	64.08
2025-05-21	Z	BAM	58.32	58.49	57.12	57.30	-1.50	1,885,864	13,452	51.90	62.95
2025-05-20	Z	BAM	59.00	59.53	58.56	58.82	-0.42	1,480,823	9,906	53.27	58.82
2025-05-19	Z	BAM	58.74	59.54	58.67	59.24	-0.465	1,260,189	11,248	52.59	70.50
2025-05-16	Z	BAM	60.00	60.19	59.59	59.68	0.162	4,782,728	9,171	58.19	63.00
2025-05-15	Z	BAM	58.85	59.62	58.39	59.55	0.65	1,794,435	13,203	57.76	60.00
2025-05-14	Z	BAM	58.48	59.13	58.32	58.92	0.59	1,613,812	14,065	55.11	65.13
2025-05-13	Z	BAM	57.90	58.69	57.255	58.32	0.85	1,542,489	13,614	57.89	58.83
2025-05-12	Z	BAM	58.55	58.605	56.78	57.47	1.18	2,292,551	16,072	51.97	57.88
2025-05-09	Z	BAM	57.12	57.39	56.23	56.34	-0.52	1,628,233	11,177	52.87	58.44
2025-05-08	Z	BAM	56.17	57.47	55.595	56.87	1.06	2,397,445	14,896	51.00	57.44
2025-05-07	Z	BAM	54.99	56.35	54.99	55.81	0.78	2,414,461	13,502	49.94	56.35
2025-05-06	Z	BAM	52.87	55.16	52.39	55.04	1.12	3,405,461	19,596	49.50	62.19
2025-05-05	Z	BAM	54.37	54.74	53.765	53.93	-0.85	3,165,184	20,513	48.96	62.12
2025-05-02	Z	BAM	53.99	55.20	53.99	54.76	1.52	2,440,658	15,024	49.51	61.91
2025-05-01	Z	BAM	53.36	54.32	53.08	53.24	-0.09	2,002,728	11,071	42.07	60.00
2025-04-30	Z	BAM	53.29	53.48	52.23	53.33	-0.505	2,443,883	10,753	50.24	60.00
2025-04-29	Z	BAM	53.04	53.98	52.58	53.82	0.55	1,668,374	9,258	48.17	55.64
2025-04-28	Z	BAM	53.14	54.15	52.67	53.26	0.31	1,651,121	13,433	43.90	60.00
2025-04-25	Z	BAM	52.36	53.24	52.22	52.95	0.56	1,753,870	12,240	50.24	61.58
2025-04-24	Z	BAM	50.89	52.49	50.615	52.43	1.84	1,432,783	8,488	52.72	53.58
2025-04-23	Z	BAM	51.07	52.04	50.48	50.59	1.12	1,729,225	9,588	47.85	52.89
2025-04-22	Z	BAM	48.20	49.54	47.925	49.47	2.18	1,413,499	10,929	50.33	52.00
2025-04-21	Z	BAM	48.31	48.39	46.8163	47.28	-1.34	1,489,664	11,088	46.00	50.91