Brookfield Asset Management Ltd. (TSX:BAM)
Canada · Delayed Price · Currency is CAD 86.50
+0.12 (0.14%)
Jul 29, 2025, 4:00 PM EDT
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 86.33 | 87.00 | 85.34 | 86.50 | 86.50 | 0.14% | 605,762 |
| Jul 28, 2025 | 87.00 | 87.00 | 86.00 | 86.38 | 86.38 | - | 610,000 |
| Jul 25, 2025 | 86.86 | 86.86 | 85.91 | 86.38 | 86.38 | 0.23% | 374,000 |
| Jul 24, 2025 | 85.43 | 86.54 | 85.04 | 86.18 | 86.18 | 1.56% | 629,814 |
| Jul 23, 2025 | 83.30 | 85.03 | 83.20 | 84.86 | 84.86 | 2.67% | 892,700 |
| Jul 22, 2025 | 82.36 | 82.82 | 81.29 | 82.65 | 82.65 | 0.35% | 442,200 |
| Jul 21, 2025 | 83.76 | 83.76 | 82.28 | 82.36 | 82.36 | -1.25% | 400,633 |
| Jul 18, 2025 | 85.00 | 85.00 | 83.37 | 83.40 | 83.40 | -1.33% | 663,300 |
| Jul 17, 2025 | 81.22 | 85.03 | 81.00 | 84.52 | 84.52 | 4.13% | 1,511,300 |
| Jul 16, 2025 | 78.40 | 81.29 | 78.23 | 81.17 | 81.17 | 4.25% | 1,005,026 |
| Jul 15, 2025 | 78.25 | 78.49 | 77.20 | 77.86 | 77.86 | -0.29% | 419,421 |
| Jul 14, 2025 | 76.98 | 78.18 | 76.56 | 78.09 | 78.09 | 1.65% | 527,300 |
| Jul 11, 2025 | 76.76 | 76.90 | 76.00 | 76.82 | 76.82 | -0.66% | 874,800 |
| Jul 10, 2025 | 76.52 | 78.10 | 76.13 | 77.33 | 77.33 | 1.11% | 1,243,900 |
| Jul 9, 2025 | 76.03 | 77.29 | 75.98 | 76.48 | 76.48 | 1.16% | 1,228,900 |
| Jul 8, 2025 | 75.86 | 75.91 | 74.86 | 75.60 | 75.60 | -0.30% | 1,988,137 |
| Jul 7, 2025 | 77.37 | 77.82 | 75.48 | 75.83 | 75.83 | -1.76% | 950,700 |
| Jul 4, 2025 | 77.74 | 77.77 | 77.03 | 77.19 | 77.19 | -0.54% | 231,200 |
| Jul 3, 2025 | 76.33 | 77.64 | 75.86 | 77.61 | 77.61 | 2.89% | 375,698 |
| Jul 2, 2025 | 74.97 | 75.46 | 73.97 | 75.43 | 75.43 | 0.08% | 847,239 |
| Jun 30, 2025 | 75.68 | 75.80 | 74.53 | 75.37 | 75.37 | -0.37% | 918,708 |
| Jun 27, 2025 | 75.41 | 76.77 | 74.96 | 75.65 | 75.65 | 0.15% | 1,378,900 |
| Jun 26, 2025 | 74.70 | 75.54 | 74.34 | 75.54 | 75.54 | 1.21% | 1,711,642 |
| Jun 25, 2025 | 76.55 | 76.55 | 74.63 | 74.64 | 74.64 | -2.39% | 1,188,800 |
| Jun 24, 2025 | 74.85 | 76.60 | 74.85 | 76.47 | 76.47 | 3.07% | 732,900 |
| Jun 23, 2025 | 74.35 | 75.01 | 72.72 | 74.19 | 74.19 | -0.70% | 938,800 |
| Jun 20, 2025 | 76.00 | 76.00 | 74.58 | 74.71 | 74.71 | -0.28% | 2,691,442 |
| Jun 19, 2025 | 74.53 | 75.08 | 74.00 | 74.92 | 74.92 | 0.05% | 176,100 |
| Jun 18, 2025 | 73.93 | 75.49 | 73.91 | 74.88 | 74.88 | 1.61% | 812,694 |
| Jun 17, 2025 | 74.12 | 74.58 | 73.22 | 73.69 | 73.69 | -1.07% | 854,521 |
| Jun 16, 2025 | 75.03 | 75.70 | 74.37 | 74.49 | 74.49 | 0.39% | 1,073,242 |
| Jun 13, 2025 | 75.17 | 75.48 | 74.08 | 74.20 | 74.20 | -2.85% | 863,000 |
| Jun 12, 2025 | 76.00 | 76.50 | 75.56 | 76.38 | 76.38 | 0.08% | 2,002,450 |
| Jun 11, 2025 | 76.72 | 77.25 | 75.84 | 76.32 | 76.32 | 0.08% | 2,144,600 |
| Jun 10, 2025 | 75.40 | 76.42 | 74.92 | 76.26 | 76.26 | 1.18% | 2,051,020 |
| Jun 9, 2025 | 78.95 | 78.96 | 74.82 | 75.37 | 75.37 | -4.33% | 2,478,217 |
| Jun 6, 2025 | 78.11 | 78.93 | 78.04 | 78.78 | 78.78 | 1.82% | 1,605,100 |
| Jun 5, 2025 | 77.53 | 77.83 | 76.81 | 77.37 | 77.37 | -0.08% | 1,207,200 |
| Jun 4, 2025 | 77.72 | 77.72 | 76.99 | 77.43 | 77.43 | -0.01% | 1,203,424 |
| Jun 3, 2025 | 77.02 | 78.15 | 76.68 | 77.44 | 77.44 | 0.74% | 2,451,330 |
| Jun 2, 2025 | 76.22 | 77.00 | 75.35 | 76.87 | 76.87 | -0.44% | 6,191,802 |
| May 30, 2025 | 76.44 | 77.21 | 75.39 | 77.21 | 77.21 | 0.25% | 11,577,400 |
| May 29, 2025 | 78.38 | 78.60 | 76.92 | 77.02 | 76.42 | -1.02% | 1,052,600 |
| May 28, 2025 | 79.62 | 79.62 | 77.79 | 77.81 | 77.20 | -2.22% | 655,300 |
| May 27, 2025 | 78.56 | 79.62 | 78.24 | 79.58 | 78.96 | 0.19% | 2,194,700 |
| May 26, 2025 | 78.97 | 79.66 | 78.22 | 79.43 | 78.81 | 2.29% | 5,396,512 |
| May 23, 2025 | 78.61 | 78.72 | 77.54 | 77.65 | 77.04 | -2.19% | 2,514,621 |
| May 22, 2025 | 79.28 | 79.81 | 78.89 | 79.39 | 78.77 | -0.08% | 1,537,800 |
| May 21, 2025 | 81.06 | 81.16 | 79.10 | 79.45 | 78.83 | -2.94% | 1,906,239 |
| May 20, 2025 | 82.73 | 83.19 | 81.58 | 81.86 | 81.22 | -1.94% | 1,820,111 |