Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
47.92
-2.64 (-5.22%)
At close: Feb 23, 2026, 4:00 PM EST
47.92
0.00 (0.00%)
After-hours: Feb 23, 2026, 7:00 PM EST
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 50.05 | 50.34 | 47.65 | 47.92 | 47.92 | -5.22% | 3,565,345 |
| Feb 20, 2026 | 49.50 | 50.98 | 49.49 | 50.56 | 50.56 | 0.98% | 3,631,016 |
| Feb 19, 2026 | 51.80 | 51.90 | 49.56 | 50.07 | 50.07 | -4.32% | 4,196,137 |
| Feb 18, 2026 | 52.36 | 52.62 | 51.83 | 52.33 | 52.33 | 0.36% | 2,770,140 |
| Feb 17, 2026 | 52.90 | 53.13 | 51.42 | 52.14 | 52.14 | -0.97% | 3,556,300 |
| Feb 13, 2026 | 51.95 | 52.90 | 51.60 | 52.65 | 52.65 | 1.29% | 2,911,226 |
| Feb 12, 2026 | 52.75 | 53.46 | 50.98 | 51.98 | 51.98 | -0.73% | 3,954,796 |
| Feb 11, 2026 | 52.70 | 53.16 | 51.27 | 52.36 | 52.36 | -1.02% | 4,875,315 |
| Feb 10, 2026 | 51.58 | 53.04 | 51.40 | 52.90 | 52.90 | 2.76% | 4,595,131 |
| Feb 9, 2026 | 49.75 | 51.61 | 49.75 | 51.48 | 51.48 | 3.77% | 3,756,593 |
| Feb 6, 2026 | 49.72 | 49.75 | 48.70 | 49.61 | 49.61 | 1.95% | 4,123,508 |
| Feb 5, 2026 | 49.98 | 50.58 | 48.10 | 48.66 | 48.66 | -2.05% | 6,235,166 |
| Feb 4, 2026 | 48.47 | 49.95 | 47.32 | 49.68 | 49.68 | 4.88% | 5,021,914 |
| Feb 3, 2026 | 50.54 | 50.82 | 46.76 | 47.37 | 47.37 | -6.68% | 5,982,337 |
| Feb 2, 2026 | 49.25 | 50.88 | 49.24 | 50.76 | 50.76 | 2.11% | 3,485,768 |
| Jan 30, 2026 | 50.28 | 50.59 | 49.42 | 49.71 | 49.71 | -1.93% | 3,152,788 |
| Jan 29, 2026 | 51.70 | 52.07 | 50.10 | 50.69 | 50.69 | -1.34% | 4,083,789 |
| Jan 28, 2026 | 51.81 | 52.21 | 50.93 | 51.38 | 51.38 | -0.62% | 3,695,555 |
| Jan 27, 2026 | 51.19 | 51.94 | 50.90 | 51.70 | 51.70 | 1.15% | 2,430,324 |
| Jan 26, 2026 | 51.42 | 51.81 | 50.62 | 51.11 | 51.11 | -0.29% | 3,069,950 |
| Jan 23, 2026 | 51.50 | 51.67 | 50.98 | 51.26 | 51.26 | -0.70% | 1,666,949 |
| Jan 22, 2026 | 51.89 | 52.33 | 51.54 | 51.62 | 51.62 | 1.12% | 2,615,679 |
| Jan 21, 2026 | 51.06 | 51.70 | 50.36 | 51.05 | 51.05 | 1.09% | 2,433,718 |
| Jan 20, 2026 | 51.56 | 51.99 | 50.43 | 50.50 | 50.50 | -4.32% | 2,315,245 |
| Jan 16, 2026 | 52.06 | 53.25 | 51.98 | 52.78 | 52.78 | 1.42% | 1,750,410 |
| Jan 15, 2026 | 52.31 | 52.77 | 51.96 | 52.04 | 52.04 | 0.23% | 2,278,218 |
| Jan 14, 2026 | 52.16 | 52.42 | 51.32 | 51.92 | 51.92 | -1.10% | 4,700,215 |
| Jan 13, 2026 | 54.50 | 54.53 | 52.20 | 52.50 | 52.50 | -3.55% | 2,756,938 |
| Jan 12, 2026 | 53.35 | 54.44 | 53.25 | 54.43 | 54.43 | 0.91% | 1,161,300 |
| Jan 9, 2026 | 54.04 | 54.47 | 53.34 | 53.94 | 53.94 | 0.33% | 1,107,641 |
| Jan 8, 2026 | 52.98 | 53.80 | 52.78 | 53.76 | 53.76 | 1.20% | 1,317,739 |
| Jan 7, 2026 | 55.11 | 55.19 | 53.09 | 53.12 | 53.12 | -3.66% | 2,307,025 |
| Jan 6, 2026 | 54.90 | 55.48 | 54.28 | 55.14 | 55.14 | 0.71% | 2,232,542 |
| Jan 5, 2026 | 53.61 | 55.12 | 53.58 | 54.75 | 54.75 | 2.43% | 1,823,708 |
| Jan 2, 2026 | 52.39 | 53.47 | 52.01 | 53.45 | 53.45 | 2.02% | 1,184,920 |
| Dec 31, 2025 | 52.71 | 52.83 | 52.36 | 52.39 | 52.39 | -0.59% | 720,965 |
| Dec 30, 2025 | 53.31 | 53.60 | 52.65 | 52.70 | 52.70 | -1.16% | 1,082,137 |
| Dec 29, 2025 | 53.30 | 53.64 | 53.12 | 53.32 | 53.32 | -0.09% | 1,436,215 |
| Dec 26, 2025 | 53.37 | 53.52 | 53.20 | 53.37 | 53.37 | -0.21% | 668,916 |
| Dec 24, 2025 | 53.11 | 53.76 | 52.81 | 53.48 | 53.48 | 0.66% | 772,353 |
| Dec 23, 2025 | 53.20 | 53.48 | 52.95 | 53.13 | 53.13 | -0.26% | 1,105,357 |
| Dec 22, 2025 | 52.56 | 53.43 | 52.33 | 53.27 | 53.27 | 2.07% | 902,392 |
| Dec 19, 2025 | 52.37 | 52.74 | 52.09 | 52.19 | 52.19 | -0.21% | 2,090,016 |
| Dec 18, 2025 | 52.39 | 53.44 | 52.15 | 52.30 | 52.30 | 1.16% | 1,855,160 |
| Dec 17, 2025 | 53.16 | 53.44 | 51.65 | 51.70 | 51.70 | -2.75% | 2,053,117 |
| Dec 16, 2025 | 53.26 | 53.81 | 52.79 | 53.16 | 53.16 | -0.09% | 1,332,533 |
| Dec 15, 2025 | 54.08 | 54.23 | 53.19 | 53.21 | 53.21 | -1.08% | 1,256,637 |
| Dec 12, 2025 | 54.71 | 54.98 | 52.79 | 53.79 | 53.79 | -1.47% | 2,187,455 |
| Dec 11, 2025 | 55.60 | 55.78 | 54.54 | 54.59 | 54.59 | -1.92% | 1,867,365 |
| Dec 10, 2025 | 54.35 | 55.93 | 53.90 | 55.66 | 55.66 | 2.22% | 1,988,329 |