Brookfield Asset Management Ltd. (TSX:BAM)
Canada
· Delayed Price · Currency is CAD 79.19
+1.99 (2.58%)
May 8, 2025, 4:00 PM EDT
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 77.98 | 80.05 | 77.17 | 79.19 | 79.19 | 2.58% | 2,064,327 |
| May 7, 2025 | 75.63 | 77.73 | 75.63 | 77.20 | 77.20 | 1.83% | 2,004,100 |
| May 6, 2025 | 72.41 | 76.00 | 72.36 | 75.81 | 75.81 | 1.77% | 1,773,171 |
| May 5, 2025 | 75.18 | 75.59 | 74.30 | 74.49 | 74.49 | -1.48% | 1,542,800 |
| May 2, 2025 | 74.80 | 76.10 | 74.62 | 75.61 | 75.61 | 2.56% | 1,921,427 |
| May 1, 2025 | 73.89 | 75.15 | 73.33 | 73.72 | 73.72 | 0.22% | 583,601 |
| Apr 30, 2025 | 73.50 | 73.73 | 72.30 | 73.56 | 73.56 | -1.22% | 1,563,978 |
| Apr 29, 2025 | 73.28 | 74.72 | 72.85 | 74.47 | 74.47 | 1.17% | 1,398,800 |
| Apr 28, 2025 | 73.76 | 75.00 | 72.92 | 73.61 | 73.61 | 0.22% | 529,000 |
| Apr 25, 2025 | 72.31 | 73.77 | 72.31 | 73.45 | 73.45 | 1.14% | 680,817 |
| Apr 24, 2025 | 70.01 | 72.69 | 70.01 | 72.62 | 72.62 | 3.42% | 564,081 |
| Apr 23, 2025 | 70.41 | 72.11 | 70.10 | 70.22 | 70.22 | 2.65% | 1,033,931 |
| Apr 22, 2025 | 66.85 | 68.44 | 66.68 | 68.41 | 68.41 | 4.55% | 787,035 |
| Apr 21, 2025 | 66.50 | 66.96 | 64.83 | 65.43 | 65.43 | -2.63% | 507,161 |
| Apr 17, 2025 | 67.14 | 67.89 | 66.66 | 67.20 | 67.20 | 0.95% | 574,455 |
| Apr 16, 2025 | 67.38 | 67.56 | 65.51 | 66.57 | 66.57 | -2.13% | 648,715 |
| Apr 15, 2025 | 67.41 | 68.83 | 67.14 | 68.02 | 68.02 | 1.43% | 946,406 |
| Apr 14, 2025 | 67.47 | 67.64 | 66.22 | 67.06 | 67.06 | 2.05% | 856,615 |
| Apr 11, 2025 | 64.12 | 65.94 | 63.11 | 65.71 | 65.71 | 2.03% | 1,160,842 |
| Apr 10, 2025 | 66.43 | 66.43 | 62.84 | 64.40 | 64.40 | -3.45% | 989,600 |
| Apr 9, 2025 | 59.67 | 68.53 | 59.16 | 66.70 | 66.70 | 9.22% | 2,073,500 |
| Apr 8, 2025 | 65.00 | 65.57 | 60.18 | 61.07 | 61.07 | -1.40% | 1,400,829 |
| Apr 7, 2025 | 60.00 | 66.14 | 59.83 | 61.94 | 61.94 | -1.62% | 1,723,650 |
| Apr 4, 2025 | 64.55 | 64.57 | 60.18 | 62.96 | 62.96 | -4.98% | 1,915,446 |
| Apr 3, 2025 | 68.55 | 69.00 | 66.03 | 66.26 | 66.26 | -8.86% | 1,167,481 |
| Apr 2, 2025 | 70.00 | 72.81 | 69.30 | 72.70 | 72.70 | 2.61% | 759,711 |
| Apr 1, 2025 | 69.02 | 71.18 | 68.89 | 70.85 | 70.85 | 1.71% | 699,833 |
| Mar 31, 2025 | 68.04 | 69.87 | 66.96 | 69.66 | 69.66 | 0.32% | 1,099,007 |
| Mar 28, 2025 | 71.80 | 72.30 | 69.14 | 69.44 | 69.44 | -3.77% | 1,157,200 |
| Mar 27, 2025 | 72.25 | 72.84 | 71.18 | 72.16 | 72.16 | -0.17% | 608,007 |
| Mar 26, 2025 | 73.93 | 74.35 | 71.81 | 72.28 | 72.28 | -2.11% | 773,991 |
| Mar 25, 2025 | 74.08 | 74.34 | 72.80 | 73.84 | 73.84 | 0.24% | 1,533,525 |
| Mar 24, 2025 | 72.12 | 73.87 | 72.12 | 73.66 | 73.66 | 3.67% | 1,200,500 |
| Mar 21, 2025 | 70.10 | 71.11 | 69.12 | 71.05 | 71.05 | 0.67% | 2,775,000 |
| Mar 20, 2025 | 70.00 | 71.61 | 70.00 | 70.58 | 70.58 | -0.84% | 1,507,296 |
| Mar 19, 2025 | 69.48 | 71.75 | 68.63 | 71.18 | 71.18 | 2.58% | 803,100 |
| Mar 18, 2025 | 68.30 | 69.55 | 67.80 | 69.39 | 69.39 | 1.36% | 741,800 |
| Mar 17, 2025 | 67.50 | 68.81 | 67.35 | 68.46 | 68.46 | 1.59% | 1,457,400 |
| Mar 14, 2025 | 67.17 | 67.53 | 66.19 | 67.39 | 67.39 | 2.39% | 1,721,822 |
| Mar 13, 2025 | 67.97 | 68.28 | 65.59 | 65.82 | 65.82 | -3.70% | 1,909,700 |
| Mar 12, 2025 | 68.68 | 69.28 | 67.10 | 68.35 | 68.35 | 1.42% | 1,189,580 |
| Mar 11, 2025 | 67.89 | 68.73 | 67.20 | 67.39 | 67.39 | -0.47% | 1,255,544 |
| Mar 10, 2025 | 68.02 | 68.93 | 66.44 | 67.71 | 67.71 | -3.08% | 2,173,000 |
| Mar 7, 2025 | 71.34 | 71.50 | 68.10 | 69.86 | 69.86 | -2.93% | 2,168,900 |
| Mar 6, 2025 | 74.74 | 74.74 | 71.74 | 71.97 | 71.97 | -7.03% | 1,771,100 |
| Mar 5, 2025 | 76.07 | 77.56 | 75.73 | 77.41 | 77.41 | 1.88% | 1,415,833 |
| Mar 4, 2025 | 78.78 | 79.27 | 75.64 | 75.98 | 75.98 | -5.50% | 2,102,403 |
| Mar 3, 2025 | 82.29 | 83.00 | 79.69 | 80.40 | 80.40 | -1.65% | 2,219,074 |
| Feb 28, 2025 | 80.69 | 81.84 | 79.58 | 81.75 | 81.75 | 0.70% | 4,251,946 |
| Feb 27, 2025 | 83.08 | 83.28 | 81.05 | 81.18 | 80.55 | -1.42% | 567,200 |