Historical Stock Prices

BAM 
$53.57
*  
0.20
0.37%
Get BAM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BAM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 53.28 53.8 52.61 53.57 653,773
03/26/2015 53.52 53.87 52.79 53.37 992,870
03/25/2015 55.04 55.36 53.64 53.86 740,659
03/24/2015 54.29 55.03 54.01 54.91 740,412
03/23/2015 54.76 54.9 54.13 54.23 699,348
03/20/2015 53.98 55.26 53.83 54.66 821,010
03/19/2015 53.81 54.04 53.41 53.43 603,874
03/18/2015 53.4 54.53 52.89 54.31 632,411
03/17/2015 53.06 53.91 52.78 53.69 504,351
03/16/2015 53.19 53.97 53.175 53.44 488,888
03/13/2015 53.87 53.91 52.8907 53.26 434,378
03/12/2015 53.08 54.14 53.03 54.13 697,748
03/11/2015 52.97 53.48 52.64 53.02 407,109
03/10/2015 53.28 53.53 52.81 53.09 647,217
03/09/2015 54.32 54.32 53.555 53.83 566,332
03/06/2015 54.42 54.47 53.56 54.4 1,331,884
03/05/2015 54.95 55.67 54.8401 54.91 450,984
03/04/2015 53.92 54.89 53.88 54.87 767,135
03/03/2015 55.21 55.26 53.81 54.18 629,313
03/02/2015 54.24 55.27 54.14 55.17 681,672
02/27/2015 54.69 55.31 54.18 54.28 653,319
02/26/2015 54.98 55.32 54.4701 54.77 375,826
02/25/2015 55.12 55.39 54.65 55.2 565,186
02/24/2015 55.08 55.19 54.35 55 587,202
02/23/2015 54.34 55.16 54.18 55.15 627,891
02/20/2015 54.01 54.49 53.62 54.3 663,991
02/19/2015 54.06 54.415 53.79 53.93 515,861
02/18/2015 54.55 54.65 54 54.4 710,747
02/17/2015 54.74 55.33 54.58 54.92 775,935
02/13/2015 53.75 54.53 53.59 54.4 466,214
02/12/2015 53.35 53.77 53.0314 53.47 512,773
02/11/2015 52.19 52.95 51.99 52.82 420,647
02/10/2015 52.08 52.8 52.07 52.53 667,594
02/09/2015 52.34 52.9 51.87 51.96 432,032
02/06/2015 53 53.1 52 52.27 440,712
02/05/2015 51.98 53.22 51.9 52.86 410,517
02/04/2015 51.73 51.91 51.03 51.65 637,708
02/03/2015 52.24 52.42 51.6 52.09 605,020
02/02/2015 51.52 52.21 51.13 52.06 525,541
01/30/2015 51.2 51.56 50.81 50.98 506,945
01/29/2015 51.19 51.79 50.63 51.65 424,283
01/28/2015 52.28 52.28 51.31 51.32 379,429
01/27/2015 52.07 52.35 51.8438 52.07 324,777
01/26/2015 51.99 52.4 51.93 52.08 375,770
01/23/2015 52.23 52.61 51.87 52.07 366,430
01/22/2015 50.74 52.67 50.6209 52.01 541,520
01/21/2015 50.2 50.96 50.08 50.65 383,095
01/20/2015 51.11 51.49 50.07 50.27 685,126
01/16/2015 51.16 51.64 50.825 51.6 523,807
01/15/2015 52.36 52.55 51.43 51.52 658,527
01/14/2015 52.1 52.9 51.58 51.95 592,092
01/13/2015 51.67 52.81 51.64 52.38 647,496
01/12/2015 51.14 51.3 50.29 51.24 504,464
01/09/2015 51.25 51.47 51.1299 51.26 447,858
01/08/2015 50.56 51.58 50.45 51.55 536,194
01/07/2015 49.65 50.37 49.26 50.15 569,969
01/06/2015 49.73 49.96 49.17 49.28 583,216
01/05/2015 50.03 50.09 49.65 49.81 549,183
01/02/2015 50.04 50.37 49.46 50.32 362,500
12/31/2014 50.64 50.7599 50.07 50.13 510,394
12/30/2014 50.18 50.53 50.09 50.41 272,622
12/29/2014 49.98 50.36 49.91 50.19 548,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?