Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
54.51
-0.62 (-1.12%)
At close: Oct 29, 2025, 4:00 PM EDT
54.51
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

BAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202555.1255.4354.2354.27--1.57%1,227,564
Oct 28, 202556.2156.3754.9655.1355.131.01%2,088,146
Oct 27, 202554.9355.5754.4754.5854.580.40%1,821,733
Oct 24, 202554.5454.8454.0454.3654.361.10%1,191,066
Oct 23, 202554.0054.2353.2253.7753.77-0.41%1,722,766
Oct 22, 202554.5254.7553.7153.9953.99-1.23%1,427,029
Oct 21, 202554.4755.0754.4254.6654.660.11%2,326,148
Oct 20, 202554.6455.0654.3354.6054.600.74%859,678
Oct 17, 202554.1754.7753.6254.2054.200.07%2,312,548
Oct 16, 202556.4056.4254.0654.1654.16-3.70%2,251,337
Oct 15, 202557.4257.5655.9656.2456.24-0.53%1,259,073
Oct 14, 202556.2557.1655.7456.5456.54-0.74%2,421,552
Oct 13, 202556.0657.3355.9256.9656.963.45%1,348,696
Oct 10, 202559.1859.3355.0455.0655.06-6.31%2,617,675
Oct 9, 202558.4358.7758.0258.7758.770.65%1,393,144
Oct 8, 202558.5558.9457.6158.3958.390.74%1,064,315
Oct 7, 202558.1158.7557.7257.9657.960.31%1,402,569
Oct 6, 202558.1758.2756.5957.7857.78-0.03%1,222,939
Oct 3, 202556.9457.9556.8657.8057.801.78%1,394,674
Oct 2, 202556.0356.8855.7856.7956.791.85%1,789,733
Oct 1, 202556.6057.2155.7055.7655.76-2.07%1,613,109
Sep 30, 202558.3558.4256.2456.9456.94-2.32%2,197,093
Sep 29, 202558.3658.8958.1658.2958.290.34%1,096,157
Sep 26, 202558.2258.9957.9858.0958.090.14%1,727,508
Sep 25, 202558.6258.7257.5758.0158.01-1.86%1,978,615
Sep 24, 202561.1561.5459.0959.1159.11-3.45%1,719,740
Sep 23, 202561.6662.5760.9461.2261.22-0.39%1,357,930
Sep 22, 202559.5061.6159.0961.4661.462.40%1,819,420
Sep 19, 202560.4760.6858.9860.0260.020.25%2,086,237
Sep 18, 202559.0460.5158.9059.8759.872.03%1,724,037
Sep 17, 202558.7359.7458.1458.6858.680.27%2,198,270
Sep 16, 202557.7158.7457.5258.5258.521.18%3,301,989
Sep 15, 202556.8057.9156.7057.8457.842.25%2,186,259
Sep 12, 202556.7256.8656.3656.5756.57-0.28%1,694,842
Sep 11, 202555.5157.2255.4656.7356.731.89%2,245,660
Sep 10, 202556.3157.2155.2955.6855.68-0.80%3,040,956
Sep 9, 202556.7557.1356.1356.1356.13-1.37%1,549,197
Sep 8, 202558.2458.4856.1056.9156.91-2.33%3,841,158
Sep 5, 202559.5059.8857.8958.2758.27-1.25%3,914,861
Sep 4, 202557.6959.1357.5259.0159.010.85%2,509,511
Sep 3, 202559.0459.2457.9858.5158.51-1.05%1,295,324
Sep 2, 202559.4459.5458.4759.1359.13-1.71%3,147,655
Aug 29, 202560.4360.6159.4660.1660.16-0.97%1,746,501
Aug 28, 202560.7161.2960.5660.7560.310.60%1,358,562
Aug 27, 202559.8460.5559.7960.3959.950.28%3,312,779
Aug 26, 202559.8560.5459.5860.2259.790.20%2,176,170
Aug 25, 202561.0061.6660.0860.1059.67-1.57%1,454,634
Aug 22, 202559.2061.1059.0761.0660.623.47%1,014,969
Aug 21, 202559.0159.3458.5359.0158.58-0.61%1,079,621
Aug 20, 202559.8960.0058.6359.3758.94-1.07%1,408,031