Brookfield Asset Management Ltd. (TSX:BAM)
Canada · Delayed Price · Currency is CAD 74.50
+0.93 (1.26%)
At close: Jan 8, 2026
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 73.65 | 74.58 | 73.08 | 74.50 | 74.50 | 1.26% | 808,381 |
| Jan 7, 2026 | 76.10 | 76.10 | 73.56 | 73.57 | 73.57 | -3.40% | 998,692 |
| Jan 6, 2026 | 75.53 | 76.59 | 74.73 | 76.16 | 76.16 | 1.05% | 1,233,940 |
| Jan 5, 2026 | 73.77 | 75.83 | 73.77 | 75.37 | 75.37 | 2.70% | 636,492 |
| Jan 2, 2026 | 72.04 | 73.42 | 71.58 | 73.39 | 73.39 | 2.07% | 507,272 |
| Dec 31, 2025 | 72.10 | 72.62 | 71.88 | 71.90 | 71.90 | -0.32% | 414,529 |
| Dec 30, 2025 | 73.14 | 73.35 | 72.11 | 72.13 | 72.13 | -1.26% | 556,093 |
| Dec 29, 2025 | 72.60 | 73.43 | 72.60 | 73.05 | 73.05 | -0.11% | 394,340 |
| Dec 24, 2025 | 72.84 | 73.53 | 72.25 | 73.13 | 73.13 | 0.54% | 184,846 |
| Dec 23, 2025 | 73.11 | 73.33 | 72.50 | 72.74 | 72.74 | -0.75% | 910,055 |
| Dec 22, 2025 | 72.39 | 73.41 | 72.00 | 73.29 | 73.29 | 1.76% | 434,149 |
| Dec 19, 2025 | 72.72 | 72.72 | 71.83 | 72.02 | 72.02 | -0.12% | 2,281,514 |
| Dec 18, 2025 | 72.00 | 73.61 | 71.89 | 72.11 | 72.11 | 1.16% | 714,808 |
| Dec 17, 2025 | 73.29 | 73.66 | 71.20 | 71.28 | 71.28 | -2.54% | 1,059,353 |
| Dec 16, 2025 | 73.00 | 73.96 | 72.62 | 73.14 | 73.14 | -0.19% | 856,648 |
| Dec 15, 2025 | 74.04 | 74.42 | 73.26 | 73.28 | 73.28 | -1.05% | 548,051 |
| Dec 12, 2025 | 75.19 | 75.53 | 72.80 | 74.06 | 74.06 | -1.50% | 1,191,326 |
| Dec 11, 2025 | 76.78 | 76.82 | 75.12 | 75.19 | 75.19 | -2.08% | 1,331,058 |
| Dec 10, 2025 | 75.38 | 77.13 | 74.76 | 76.79 | 76.79 | 1.83% | 1,394,341 |
| Dec 9, 2025 | 73.57 | 75.86 | 73.57 | 75.41 | 75.41 | 2.28% | 1,486,200 |
| Dec 8, 2025 | 73.32 | 73.75 | 72.05 | 73.73 | 73.73 | 0.07% | 1,385,056 |
| Dec 5, 2025 | 73.77 | 74.90 | 73.20 | 73.68 | 73.68 | -0.30% | 1,159,006 |
| Dec 4, 2025 | 74.39 | 74.80 | 73.84 | 73.90 | 73.90 | -0.18% | 1,555,718 |
| Dec 3, 2025 | 73.32 | 74.24 | 72.52 | 74.03 | 74.03 | 1.42% | 6,820,257 |
| Dec 2, 2025 | 73.37 | 73.74 | 72.57 | 72.99 | 72.99 | 0.47% | 855,680 |
| Dec 1, 2025 | 72.69 | 73.40 | 72.25 | 72.65 | 72.65 | -1.28% | 6,060,249 |
| Nov 28, 2025 | 72.94 | 74.04 | 72.58 | 73.59 | 73.59 | 0.10% | 5,023,434 |
| Nov 27, 2025 | 73.03 | 74.05 | 73.03 | 73.52 | 72.91 | 0.53% | 2,208,184 |
| Nov 26, 2025 | 73.11 | 73.46 | 72.59 | 73.13 | 72.52 | 1.01% | 7,601,236 |
| Nov 25, 2025 | 72.00 | 72.60 | 71.13 | 72.40 | 71.80 | 0.93% | 984,375 |
| Nov 24, 2025 | 71.46 | 71.96 | 70.55 | 71.73 | 71.13 | 0.86% | 5,073,964 |
| Nov 21, 2025 | 71.19 | 71.66 | 70.14 | 71.12 | 70.53 | 0.54% | 2,047,289 |
| Nov 20, 2025 | 72.74 | 73.22 | 70.58 | 70.74 | 70.15 | -0.63% | 2,229,194 |
| Nov 19, 2025 | 70.00 | 71.25 | 69.78 | 71.19 | 70.60 | 2.12% | 863,618 |
| Nov 18, 2025 | 68.61 | 70.07 | 68.25 | 69.71 | 69.13 | 0.43% | 1,358,063 |
| Nov 17, 2025 | 71.91 | 72.46 | 69.14 | 69.41 | 68.83 | -4.14% | 2,403,711 |
| Nov 14, 2025 | 71.56 | 72.80 | 71.51 | 72.41 | 71.81 | -0.45% | 1,428,030 |
| Nov 13, 2025 | 75.97 | 76.70 | 72.19 | 72.74 | 72.13 | -5.05% | 1,021,941 |
| Nov 12, 2025 | 76.04 | 77.34 | 76.04 | 76.61 | 75.97 | 1.14% | 1,272,339 |
| Nov 11, 2025 | 75.05 | 76.14 | 74.50 | 75.75 | 75.12 | 0.96% | 453,370 |
| Nov 10, 2025 | 75.00 | 75.42 | 73.31 | 75.03 | 74.40 | 0.89% | 1,174,694 |
| Nov 7, 2025 | 74.84 | 76.60 | 73.40 | 74.37 | 73.75 | -1.09% | 1,294,769 |
| Nov 6, 2025 | 75.90 | 75.92 | 74.63 | 75.19 | 74.56 | -1.31% | 1,610,128 |
| Nov 5, 2025 | 75.97 | 77.01 | 75.30 | 76.19 | 75.55 | 0.26% | 673,690 |
| Nov 4, 2025 | 75.62 | 77.09 | 75.52 | 75.99 | 75.36 | -0.58% | 1,913,303 |
| Nov 3, 2025 | 76.13 | 77.15 | 75.25 | 76.43 | 75.79 | 0.74% | 1,413,337 |
| Oct 31, 2025 | 75.14 | 76.14 | 74.81 | 75.87 | 75.24 | 1.04% | 603,676 |
| Oct 30, 2025 | 75.56 | 76.01 | 74.71 | 75.09 | 74.46 | -1.22% | 1,018,983 |
| Oct 29, 2025 | 76.69 | 76.95 | 75.58 | 76.02 | 75.39 | -1.08% | 1,537,355 |
| Oct 28, 2025 | 78.57 | 78.77 | 76.60 | 76.85 | 76.21 | 0.58% | 1,542,874 |