Brookfield Asset Management Ltd. (BAM)

BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	53.28	54.80	53.16	54.45	54.45	2.37%	2,266,821
Dec 8, 2025	53.24	53.35	52.19	53.19	53.19	-0.13%	2,910,817
Dec 5, 2025	53.01	54.15	52.76	53.26	53.26	0.64%	4,424,112
Dec 4, 2025	53.09	53.62	52.90	52.92	52.92	-0.28%	3,755,468
Dec 3, 2025	52.47	53.23	52.01	53.07	53.07	1.65%	3,805,573
Dec 2, 2025	52.15	52.75	51.86	52.21	52.21	0.62%	1,893,612
Dec 1, 2025	52.08	52.49	51.75	51.89	51.89	-1.61%	2,710,386
Nov 28, 2025	51.78	52.95	51.78	52.74	52.74	1.29%	1,419,592
Nov 26, 2025	51.53	52.33	51.53	52.07	51.63	1.48%	2,447,374
Nov 25, 2025	50.90	51.48	50.38	51.31	50.88	1.02%	3,167,164
Nov 24, 2025	50.53	50.99	50.03	50.79	50.36	0.63%	1,991,051
Nov 21, 2025	50.45	50.90	49.66	50.47	50.05	0.60%	3,852,247
Nov 20, 2025	51.70	52.09	50.04	50.17	49.75	-0.95%	2,121,390
Nov 19, 2025	49.98	50.68	49.78	50.65	50.22	1.54%	3,328,510
Nov 18, 2025	48.87	50.11	48.68	49.88	49.46	0.95%	3,817,766

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.