Brookfield Asset Management Ltd. (TSX:BAM)
Canada · Delayed Price · Currency is CAD 75.99
-0.44 (-0.58%)
Nov 4, 2025, 4:00 PM EST
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 75.62 | 77.09 | 75.52 | 75.99 | 75.99 | -0.58% | 1,913,303 |
| Nov 3, 2025 | 76.13 | 77.15 | 75.25 | 76.43 | 76.43 | 0.74% | 1,413,337 |
| Oct 31, 2025 | 75.14 | 76.14 | 74.81 | 75.87 | 75.87 | 1.04% | 603,700 |
| Oct 30, 2025 | 75.56 | 76.01 | 74.71 | 75.09 | 75.09 | -1.22% | 1,019,000 |
| Oct 29, 2025 | 76.69 | 76.95 | 75.58 | 76.02 | 76.02 | -1.08% | 1,537,400 |
| Oct 28, 2025 | 78.57 | 78.77 | 76.60 | 76.85 | 76.85 | 0.58% | 1,542,900 |
| Oct 27, 2025 | 76.64 | 77.75 | 76.22 | 76.41 | 76.41 | 0.37% | 464,204 |
| Oct 24, 2025 | 76.00 | 76.82 | 76.00 | 76.13 | 76.13 | 1.24% | 478,100 |
| Oct 23, 2025 | 75.37 | 75.87 | 74.50 | 75.20 | 75.20 | -0.41% | 768,100 |
| Oct 22, 2025 | 76.45 | 76.60 | 75.17 | 75.51 | 75.51 | -1.44% | 836,500 |
| Oct 21, 2025 | 76.31 | 77.19 | 76.31 | 76.61 | 76.61 | -0.05% | 325,101 |
| Oct 20, 2025 | 76.61 | 77.33 | 76.34 | 76.65 | 76.65 | 0.96% | 307,003 |
| Oct 17, 2025 | 75.92 | 76.90 | 75.47 | 75.92 | 75.92 | -0.17% | 1,242,500 |
| Oct 16, 2025 | 79.29 | 79.29 | 75.97 | 76.05 | 76.05 | -3.71% | 1,399,600 |
| Oct 15, 2025 | 80.17 | 80.84 | 78.66 | 78.98 | 78.98 | -0.55% | 738,000 |
| Oct 14, 2025 | 78.90 | 80.22 | 78.31 | 79.42 | 79.42 | 3.00% | 820,800 |
| Oct 10, 2025 | 82.87 | 82.98 | 77.06 | 77.11 | 77.11 | -6.43% | 849,100 |
| Oct 9, 2025 | 81.61 | 82.42 | 80.90 | 82.41 | 82.41 | 1.12% | 616,211 |
| Oct 8, 2025 | 81.89 | 82.24 | 80.31 | 81.50 | 81.50 | 0.77% | 424,516 |
| Oct 7, 2025 | 80.73 | 81.92 | 80.52 | 80.88 | 80.88 | 0.38% | 605,345 |
| Oct 6, 2025 | 81.80 | 81.80 | 79.00 | 80.57 | 80.57 | -0.11% | 1,795,300 |
| Oct 3, 2025 | 79.41 | 80.84 | 79.41 | 80.66 | 80.66 | 1.72% | 768,037 |
| Oct 2, 2025 | 78.69 | 79.41 | 77.77 | 79.30 | 79.30 | 2.01% | 2,093,340 |
| Oct 1, 2025 | 79.40 | 79.67 | 77.66 | 77.74 | 77.74 | -1.84% | 652,927 |
| Sep 30, 2025 | 81.28 | 81.43 | 78.28 | 79.20 | 79.20 | -2.35% | 1,046,614 |
| Sep 29, 2025 | 81.40 | 82.07 | 80.95 | 81.11 | 81.11 | 0.21% | 2,892,000 |
| Sep 26, 2025 | 81.45 | 82.17 | 80.82 | 80.94 | 80.94 | 0.07% | 1,669,500 |
| Sep 25, 2025 | 81.09 | 81.78 | 80.12 | 80.88 | 80.88 | -1.59% | 1,509,040 |
| Sep 24, 2025 | 84.62 | 85.43 | 82.18 | 82.19 | 82.19 | -2.96% | 929,000 |
| Sep 23, 2025 | 84.75 | 86.51 | 84.39 | 84.70 | 84.70 | -0.28% | 578,673 |
| Sep 22, 2025 | 82.10 | 85.15 | 81.49 | 84.94 | 84.94 | 2.75% | 1,432,400 |
| Sep 19, 2025 | 85.00 | 85.00 | 81.43 | 82.67 | 82.67 | 0.15% | 3,755,616 |
| Sep 18, 2025 | 81.27 | 83.50 | 81.17 | 82.55 | 82.55 | 2.14% | 1,505,500 |
| Sep 17, 2025 | 80.47 | 82.06 | 80.20 | 80.82 | 80.82 | 0.41% | 1,365,700 |
| Sep 16, 2025 | 79.15 | 80.77 | 79.02 | 80.49 | 80.49 | 1.04% | 2,322,300 |
| Sep 15, 2025 | 78.61 | 79.81 | 78.48 | 79.66 | 79.66 | 1.67% | 1,212,133 |
| Sep 12, 2025 | 78.01 | 78.74 | 78.01 | 78.35 | 78.35 | -0.15% | 866,339 |
| Sep 11, 2025 | 77.00 | 79.22 | 76.79 | 78.47 | 78.47 | 1.68% | 1,424,000 |
| Sep 10, 2025 | 78.17 | 79.15 | 76.69 | 77.17 | 77.17 | -0.84% | 1,329,700 |
| Sep 9, 2025 | 78.38 | 78.99 | 77.80 | 77.82 | 77.82 | -0.97% | 1,388,000 |
| Sep 8, 2025 | 80.42 | 80.42 | 77.55 | 78.58 | 78.58 | -2.58% | 1,896,500 |
| Sep 5, 2025 | 81.96 | 82.67 | 80.12 | 80.66 | 80.66 | -1.18% | 1,054,643 |
| Sep 4, 2025 | 79.39 | 81.75 | 79.39 | 81.62 | 81.62 | 1.05% | 1,737,500 |
| Sep 3, 2025 | 81.50 | 81.69 | 79.97 | 80.77 | 80.77 | -0.90% | 1,585,603 |
| Sep 2, 2025 | 81.60 | 82.07 | 80.64 | 81.50 | 81.50 | -1.39% | 3,730,993 |
| Aug 29, 2025 | 82.89 | 83.43 | 81.75 | 82.65 | 82.65 | -1.08% | 7,646,900 |
| Aug 28, 2025 | 84.28 | 84.36 | 83.25 | 83.55 | 82.95 | 0.29% | 1,856,403 |
| Aug 27, 2025 | 82.64 | 83.49 | 82.60 | 83.31 | 82.71 | 0.42% | 775,100 |
| Aug 26, 2025 | 82.81 | 83.72 | 82.38 | 82.96 | 82.36 | -0.44% | 3,209,400 |
| Aug 25, 2025 | 83.91 | 85.23 | 83.30 | 83.33 | 82.73 | -1.35% | 2,855,000 |