Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
44.45
+0.37 (0.84%)
At close: Apr 2, 2026, 4:00 PM EDT
44.90
+0.45 (1.01%)
After-hours: Apr 2, 2026, 7:44 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 43.15 | 44.64 | 42.91 | 44.45 | 44.45 | 0.84% | 4,755,647 |
| Apr 1, 2026 | 45.03 | 45.17 | 43.70 | 44.08 | 44.08 | -0.83% | 4,807,047 |
| Mar 31, 2026 | 43.87 | 44.51 | 43.37 | 44.45 | 44.45 | 3.01% | 5,167,559 |
| Mar 30, 2026 | 42.89 | 44.08 | 42.89 | 43.15 | 43.15 | -0.07% | 5,116,955 |
| Mar 27, 2026 | 43.14 | 43.66 | 42.81 | 43.18 | 43.18 | -1.12% | 3,164,083 |
| Mar 26, 2026 | 43.22 | 44.82 | 43.22 | 43.67 | 43.67 | -0.05% | 3,517,560 |
| Mar 25, 2026 | 43.55 | 43.80 | 42.63 | 43.69 | 43.69 | 1.91% | 3,463,119 |
| Mar 24, 2026 | 42.53 | 43.32 | 42.20 | 42.87 | 42.87 | -1.08% | 3,419,165 |
| Mar 23, 2026 | 43.96 | 44.18 | 43.02 | 43.34 | 43.34 | 1.03% | 4,193,150 |
| Mar 20, 2026 | 43.39 | 43.58 | 42.61 | 42.90 | 42.90 | -1.31% | 5,500,501 |
| Mar 19, 2026 | 43.43 | 43.82 | 43.07 | 43.47 | 43.47 | -1.09% | 3,440,817 |
| Mar 18, 2026 | 44.18 | 45.17 | 43.89 | 43.95 | 43.95 | -1.24% | 3,063,166 |
| Mar 17, 2026 | 44.34 | 44.99 | 44.14 | 44.50 | 44.50 | 1.78% | 2,966,747 |
| Mar 16, 2026 | 43.73 | 44.04 | 43.18 | 43.72 | 43.72 | 1.84% | 4,279,715 |
| Mar 13, 2026 | 43.50 | 43.89 | 42.85 | 42.93 | 42.93 | -0.49% | 4,264,087 |
| Mar 12, 2026 | 43.95 | 44.24 | 42.89 | 43.14 | 43.14 | -3.43% | 5,295,321 |
| Mar 11, 2026 | 45.81 | 45.81 | 43.84 | 44.67 | 44.67 | -1.37% | 4,298,016 |
| Mar 10, 2026 | 46.29 | 46.34 | 44.96 | 45.29 | 45.29 | -1.46% | 3,375,507 |
| Mar 9, 2026 | 45.00 | 46.16 | 44.37 | 45.96 | 45.96 | -0.24% | 5,240,603 |
| Mar 6, 2026 | 46.08 | 46.29 | 45.03 | 46.07 | 46.07 | -2.52% | 4,232,245 |
| Mar 5, 2026 | 46.41 | 47.51 | 46.23 | 47.26 | 47.26 | 1.39% | 4,375,934 |
| Mar 4, 2026 | 46.70 | 47.67 | 46.27 | 46.61 | 46.61 | 0.09% | 3,739,620 |
| Mar 3, 2026 | 45.80 | 47.02 | 45.11 | 46.57 | 46.57 | -1.21% | 3,495,045 |
| Mar 2, 2026 | 45.45 | 47.39 | 45.45 | 47.14 | 47.14 | 0.83% | 5,379,123 |
| Feb 27, 2026 | 47.35 | 47.66 | 46.51 | 46.75 | 46.75 | -4.06% | 5,579,610 |
| Feb 26, 2026 | 49.98 | 50.31 | 48.08 | 48.73 | 48.23 | -1.52% | 5,592,907 |
| Feb 25, 2026 | 48.72 | 49.91 | 48.36 | 49.48 | 48.97 | 2.10% | 2,599,433 |
| Feb 24, 2026 | 47.50 | 48.80 | 47.37 | 48.46 | 47.96 | 1.13% | 3,916,298 |
| Feb 23, 2026 | 50.05 | 50.34 | 47.65 | 47.92 | 47.43 | -5.22% | 3,893,314 |
| Feb 20, 2026 | 49.50 | 50.98 | 49.49 | 50.56 | 50.04 | 0.98% | 3,736,915 |
| Feb 19, 2026 | 51.80 | 51.90 | 49.56 | 50.07 | 49.55 | -4.32% | 4,339,003 |
| Feb 18, 2026 | 52.36 | 52.62 | 51.83 | 52.33 | 51.79 | 0.36% | 3,011,768 |
| Feb 17, 2026 | 52.90 | 53.13 | 51.42 | 52.14 | 51.60 | -0.97% | 3,678,556 |
| Feb 13, 2026 | 51.95 | 52.90 | 51.60 | 52.65 | 52.11 | 1.29% | 3,055,637 |
| Feb 12, 2026 | 52.75 | 53.46 | 50.98 | 51.98 | 51.44 | -0.73% | 4,082,931 |
| Feb 11, 2026 | 52.70 | 53.16 | 51.27 | 52.36 | 51.82 | -1.02% | 5,069,834 |
| Feb 10, 2026 | 51.58 | 53.04 | 51.40 | 52.90 | 52.35 | 2.76% | 4,664,121 |
| Feb 9, 2026 | 49.75 | 51.61 | 49.75 | 51.48 | 50.95 | 3.77% | 3,815,676 |
| Feb 6, 2026 | 49.72 | 49.75 | 48.70 | 49.61 | 49.10 | 1.95% | 4,187,744 |
| Feb 5, 2026 | 49.98 | 50.58 | 48.10 | 48.66 | 48.16 | -2.05% | 6,335,418 |
| Feb 4, 2026 | 48.47 | 49.95 | 47.32 | 49.68 | 49.17 | 4.88% | 5,145,658 |
| Feb 3, 2026 | 50.54 | 50.82 | 46.76 | 47.37 | 46.88 | -6.68% | 6,010,046 |
| Feb 2, 2026 | 49.25 | 50.88 | 49.24 | 50.76 | 50.24 | 2.11% | 3,552,984 |
| Jan 30, 2026 | 50.28 | 50.59 | 49.42 | 49.71 | 49.20 | -1.93% | 3,159,338 |
| Jan 29, 2026 | 51.70 | 52.07 | 50.10 | 50.69 | 50.17 | -1.34% | 4,422,029 |
| Jan 28, 2026 | 51.81 | 52.21 | 50.93 | 51.38 | 50.85 | -0.62% | 3,716,146 |
| Jan 27, 2026 | 51.19 | 51.94 | 50.90 | 51.70 | 51.17 | 1.15% | 2,497,307 |
| Jan 26, 2026 | 51.42 | 51.81 | 50.62 | 51.11 | 50.58 | -0.29% | 3,170,801 |
| Jan 23, 2026 | 51.50 | 51.67 | 50.98 | 51.26 | 50.73 | -0.70% | 1,684,928 |
| Jan 22, 2026 | 51.89 | 52.33 | 51.54 | 51.62 | 51.09 | 1.12% | 2,629,724 |