Historical Stock Prices

BAM 
$33.82
*  
0.32
0.94%
Get BAM Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 34.21 34.58 34.01 34.14 651,743
04/27/2016 34.15 34.45 33.97 34.35 679,043
04/26/2016 34.07 34.6 34 34.11 1,185,256
04/25/2016 33.68 34.06 33.49 34.06 1,479,316
04/22/2016 33.09 33.83 32.9202 33.75 1,451,948
04/21/2016 34.21 34.25 33.1 33.15 1,851,987
04/20/2016 33.99 34.47 33.99 34.23 637,178
04/19/2016 34.1 34.11 33.7 34.05 673,138
04/18/2016 33.27 33.92 33.18 33.83 869,969
04/15/2016 33.28 33.51 33.2 33.47 591,596
04/14/2016 33.26 33.38 32.97 33.28 1,053,169
04/13/2016 33.57 33.77 33.13 33.28 739,935
04/12/2016 32.95 33.5 32.95 33.36 916,944
04/11/2016 33.35 33.59 32.91 32.96 663,663
04/08/2016 33.26 33.7 33.05 33.19 806,598
04/07/2016 32.65 32.805 32.185 32.77 1,655,148
04/06/2016 32.76 33.105 32.725 32.93 947,910
04/05/2016 32.3 32.84 32.16 32.78 1,067,801
04/04/2016 34.31 34.42 32.73 32.8 3,018,024
04/01/2016 34.45 34.65 34.2 34.61 832,471
03/31/2016 34.92 35.33 34.66 34.79 791,186
03/30/2016 34.65 35.25 34.65 34.91 778,810
03/29/2016 33.64 34.45 33.48 34.38 1,354,015
03/28/2016 33.65 33.9 33.65 33.75 1,947,638
03/24/2016 33.84 33.87 33.39 33.69 915,638
03/23/2016 34.57 34.6 33.98 34.04 615,583
03/22/2016 34 34.54 33.68 34.46 1,270,406
03/21/2016 34.38 34.6 34.06 34.4 936,565
03/18/2016 35.05 35.09 34.34 34.36 1,946,581
03/17/2016 34.14 35.1 34 34.98 2,285,550
03/16/2016 33.08 34.095 33.08 34.05 1,938,742
03/15/2016 32.78 33.32 32.78 33.21 1,327,952
03/14/2016 33.08 33.17 32.74 33 929,964
03/11/2016 32.46 33.16 32.4 33.05 1,039,191
03/10/2016 32.38 32.74 31.6877 32 945,613
03/09/2016 31.98 32.46 31.84 32.22 1,111,272
03/08/2016 31.58 31.86 31.16 31.76 880,826
03/07/2016 31.64 32.06 31.42 31.81 1,187,644
03/04/2016 31.39 32 31.22 31.99 1,465,830
03/03/2016 31.11 31.4 31.05 31.26 1,111,989
03/02/2016 32.01 32.02 30.93 31.26 1,839,469
03/01/2016 30.99 32.17 30.96 32.15 2,071,597
02/29/2016 31.03 31.21 30.49 30.66 1,352,950
02/26/2016 31.11 31.5 30.76 30.99 1,103,751
02/25/2016 30.7 30.95 30.42 30.93 1,227,027
02/24/2016 30.04 30.75 29.6799 30.73 1,624,697
02/23/2016 30.68 30.98 30.43 30.46 1,847,802
02/22/2016 30.84 31.335 30.73 30.88 1,600,060
02/19/2016 30.72 30.82 30.35 30.37 1,225,955
02/18/2016 31.14 31.33 30.77 30.94 1,624,166
02/17/2016 30.02 31.415 29.98 31.1 2,487,401
02/16/2016 29.1 29.67 28.85 29.63 1,647,760
02/12/2016 27.91 28.99 27.71 28.69 3,033,981
02/11/2016 27.12 27.48 26.97 27.3 3,743,920
02/10/2016 27.74 28.13 27.66 27.77 2,518,661
02/09/2016 27.31 27.98 27.31 27.56 2,766,126
02/08/2016 28.45 28.45 27.33 27.63 1,861,849
02/05/2016 29.4 29.59 28.77 28.82 1,085,126
02/04/2016 28.98 29.53 28.79 29.5 1,410,523
02/03/2016 29.22 29.37 28.58 28.93 1,411,555
02/02/2016 29.2 29.39 28.76 28.93 1,078,194
02/01/2016 29.78 29.91 29.2442 29.81 802,840
01/29/2016 29.84 30.22 29.66 29.96 1,384,969
01/28/2016 29.22 30.08 29.16 29.66 2,319,295
*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?