Brookfield Asset Management Ltd. (TSX:BAM)
Canada · Delayed Price · Currency is CAD 78.58
-2.08 (-2.58%)
Sep 8, 2025, 4:00 PM EDT
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 80.42 | 80.42 | 77.55 | 78.58 | 78.58 | -2.58% | 1,896,472 |
| 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 |
| Aug 22, 2025 | 82.39 | 84.50 | 82.18 | 84.47 | 83.86 | 2.92% | 7,475,435 |
| Aug 21, 2025 | 82.10 | 82.35 | 81.39 | 82.07 | 81.48 | -0.34% | 663,335 |
| Aug 20, 2025 | 83.11 | 83.20 | 81.30 | 82.35 | 81.76 | -1.05% | 1,373,215 |
| Aug 19, 2025 | 84.24 | 84.41 | 83.11 | 83.22 | 82.62 | -1.57% | 563,935 |
| Aug 18, 2025 | 84.52 | 84.72 | 84.14 | 84.55 | 83.94 | -0.35% | 957,300 |
| Aug 15, 2025 | 85.95 | 85.95 | 84.75 | 84.85 | 84.24 | -1.15% | 688,800 |
| Aug 14, 2025 | 85.68 | 86.27 | 85.17 | 85.84 | 85.22 | -0.23% | 1,209,500 |
| Aug 13, 2025 | 86.63 | 87.07 | 85.51 | 86.04 | 85.42 | -0.35% | 853,700 |
| Aug 12, 2025 | 85.05 | 86.74 | 85.00 | 86.34 | 85.72 | 2.00% | 404,300 |
| Aug 11, 2025 | 84.33 | 85.25 | 84.17 | 84.65 | 84.04 | 0.38% | 1,320,900 |
| Aug 8, 2025 | 84.52 | 85.31 | 84.16 | 84.33 | 83.72 | 0.66% | 786,638 |
| Aug 7, 2025 | 85.83 | 86.82 | 83.24 | 83.78 | 83.18 | -3.18% | 1,119,800 |
| Aug 6, 2025 | 84.50 | 88.12 | 84.42 | 86.53 | 85.91 | 2.02% | 2,104,728 |
| Aug 5, 2025 | 85.01 | 85.37 | 83.20 | 84.82 | 84.21 | 2.79% | 1,500,112 |
| Aug 1, 2025 | 83.31 | 83.31 | 81.46 | 82.52 | 81.93 | -3.42% | 785,600 |
| Jul 31, 2025 | 86.00 | 87.37 | 85.09 | 85.44 | 84.83 | -0.67% | 963,533 |
| Jul 30, 2025 | 86.82 | 87.20 | 85.26 | 86.02 | 85.40 | -0.55% | 519,011 |
| Jul 29, 2025 | 86.33 | 87.00 | 85.34 | 86.50 | 85.88 | 0.14% | 605,800 |
| Jul 28, 2025 | 87.00 | 87.00 | 86.00 | 86.38 | 85.76 | - | 610,000 |
| Jul 25, 2025 | 86.86 | 86.86 | 85.91 | 86.38 | 85.76 | 0.23% | 374,000 |
| Jul 24, 2025 | 85.43 | 86.54 | 85.04 | 86.18 | 85.56 | 1.56% | 629,814 |
| Jul 23, 2025 | 83.30 | 85.03 | 83.20 | 84.86 | 84.25 | 2.67% | 892,700 |
| Jul 22, 2025 | 82.36 | 82.82 | 81.29 | 82.65 | 82.06 | 0.35% | 442,200 |
| Jul 21, 2025 | 83.76 | 83.76 | 82.28 | 82.36 | 81.77 | -1.25% | 400,633 |
| Jul 18, 2025 | 85.00 | 85.00 | 83.37 | 83.40 | 82.80 | -1.33% | 663,300 |
| Jul 17, 2025 | 81.22 | 85.03 | 81.00 | 84.52 | 83.91 | 4.13% | 1,511,300 |
| Jul 16, 2025 | 78.40 | 81.29 | 78.23 | 81.17 | 80.59 | 4.25% | 1,005,026 |
| Jul 15, 2025 | 78.25 | 78.49 | 77.20 | 77.86 | 77.30 | -0.29% | 419,406 |
| Jul 14, 2025 | 76.98 | 78.18 | 76.56 | 78.09 | 77.53 | 1.65% | 527,300 |
| Jul 11, 2025 | 76.76 | 76.90 | 76.00 | 76.82 | 76.27 | -0.66% | 874,800 |
| Jul 10, 2025 | 76.52 | 78.10 | 76.13 | 77.33 | 76.77 | 1.11% | 1,243,900 |
| Jul 9, 2025 | 76.03 | 77.29 | 75.98 | 76.48 | 75.93 | 1.16% | 1,228,900 |
| Jul 8, 2025 | 75.86 | 75.91 | 74.86 | 75.60 | 75.06 | -0.30% | 1,988,137 |
| Jul 7, 2025 | 77.37 | 77.82 | 75.48 | 75.83 | 75.28 | -1.76% | 950,700 |
| Jul 4, 2025 | 77.74 | 77.77 | 77.03 | 77.19 | 76.64 | -0.54% | 231,200 |
| Jul 3, 2025 | 76.33 | 77.64 | 75.86 | 77.61 | 77.05 | 2.89% | 375,649 |
| Jul 2, 2025 | 74.97 | 75.46 | 73.97 | 75.43 | 74.89 | 0.08% | 847,239 |
| Jun 30, 2025 | 75.68 | 75.80 | 74.53 | 75.37 | 74.83 | -0.37% | 918,708 |
| Jun 27, 2025 | 75.41 | 76.77 | 74.96 | 75.65 | 75.11 | 0.15% | 1,378,900 |
| Jun 26, 2025 | 74.70 | 75.54 | 74.34 | 75.54 | 75.00 | 1.21% | 1,711,642 |