Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
46.08
-0.94 (-2.00%)
At close: Apr 10, 2025, 4:00 PM
46.49
+0.41 (0.88%)
After-hours: Apr 10, 2025, 8:00 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 47.26 | 47.26 | 44.89 | 46.08 | 46.08 | -2.00% | 2,958,916 |
| Apr 9, 2025 | 42.14 | 48.66 | 41.78 | 47.02 | 47.02 | 9.60% | 7,011,733 |
| Apr 8, 2025 | 45.88 | 46.33 | 42.26 | 42.90 | 42.90 | -1.47% | 4,711,865 |
| Apr 7, 2025 | 42.02 | 46.80 | 41.92 | 43.54 | 43.54 | -1.56% | 4,505,792 |
| Apr 4, 2025 | 45.05 | 45.92 | 42.31 | 44.23 | 44.23 | -6.01% | 2,754,198 |
| Apr 3, 2025 | 48.00 | 49.06 | 46.85 | 47.06 | 47.06 | -7.38% | 3,345,298 |
| Apr 2, 2025 | 48.58 | 50.83 | 48.42 | 50.81 | 50.81 | 2.65% | 1,370,608 |
| Apr 1, 2025 | 48.42 | 49.74 | 47.84 | 49.50 | 49.50 | 2.17% | 1,791,509 |
| Mar 31, 2025 | 47.45 | 48.62 | 46.49 | 48.45 | 48.45 | -0.10% | 2,559,984 |
| Mar 28, 2025 | 49.97 | 50.47 | 48.27 | 48.50 | 48.50 | -3.79% | 2,826,418 |
| Mar 27, 2025 | 50.15 | 50.92 | 49.69 | 50.41 | 50.41 | -0.41% | 983,778 |
| Mar 26, 2025 | 51.76 | 52.17 | 50.27 | 50.62 | 50.62 | -2.16% | 1,137,652 |
| Mar 25, 2025 | 51.60 | 52.04 | 50.93 | 51.74 | 51.74 | 0.58% | 1,098,898 |
| Mar 24, 2025 | 50.43 | 51.60 | 50.39 | 51.44 | 51.44 | 3.86% | 1,592,723 |
| Mar 21, 2025 | 48.50 | 49.57 | 48.16 | 49.53 | 49.53 | 0.36% | 1,636,365 |
| Mar 20, 2025 | 48.70 | 49.93 | 48.60 | 49.35 | 49.35 | -0.68% | 1,753,916 |
| Mar 19, 2025 | 48.43 | 50.13 | 47.95 | 49.69 | 49.69 | 2.50% | 1,523,643 |
| Mar 18, 2025 | 47.85 | 48.61 | 47.53 | 48.48 | 48.48 | 1.13% | 1,449,881 |
| Mar 17, 2025 | 46.93 | 48.20 | 46.93 | 47.94 | 47.94 | 2.15% | 1,376,022 |
| Mar 14, 2025 | 46.69 | 46.98 | 46.09 | 46.93 | 46.93 | 2.87% | 1,836,184 |
| Mar 13, 2025 | 47.37 | 47.43 | 45.41 | 45.62 | 45.62 | -3.98% | 3,674,466 |
| Mar 12, 2025 | 47.99 | 48.24 | 46.57 | 47.51 | 47.51 | 1.71% | 1,740,447 |
| Mar 11, 2025 | 46.84 | 47.67 | 46.34 | 46.71 | 46.71 | -0.38% | 2,700,194 |
| Mar 10, 2025 | 47.43 | 47.81 | 45.97 | 46.89 | 46.89 | -3.54% | 2,811,852 |
| Mar 7, 2025 | 49.86 | 49.86 | 47.32 | 48.61 | 48.61 | -3.36% | 5,126,119 |
| Mar 6, 2025 | 52.10 | 52.25 | 49.92 | 50.30 | 50.30 | -6.80% | 3,901,278 |
| Mar 5, 2025 | 52.76 | 54.06 | 52.60 | 53.97 | 53.97 | 2.80% | 1,184,514 |
| Mar 4, 2025 | 54.48 | 54.79 | 52.10 | 52.50 | 52.50 | -5.34% | 2,511,738 |
| Mar 3, 2025 | 56.96 | 57.65 | 54.83 | 55.46 | 55.46 | -1.98% | 1,491,092 |
| Feb 28, 2025 | 55.73 | 56.58 | 55.15 | 56.58 | 56.58 | 0.66% | 2,201,814 |
| Feb 27, 2025 | 57.63 | 57.78 | 56.11 | 56.21 | 55.78 | -2.12% | 1,237,016 |
| Feb 26, 2025 | 57.01 | 58.00 | 56.56 | 57.43 | 56.99 | 0.93% | 991,109 |
| Feb 25, 2025 | 57.94 | 58.05 | 55.58 | 56.90 | 56.46 | -2.00% | 1,529,925 |
| Feb 24, 2025 | 58.65 | 59.05 | 57.13 | 58.06 | 57.62 | -0.87% | 1,157,748 |
| Feb 21, 2025 | 60.75 | 60.75 | 58.19 | 58.57 | 58.12 | -2.87% | 2,416,073 |
| Feb 20, 2025 | 60.89 | 61.47 | 59.38 | 60.30 | 59.84 | -0.64% | 1,378,799 |
| Feb 19, 2025 | 60.47 | 61.02 | 59.49 | 60.69 | 60.22 | -0.08% | 1,596,937 |
| Feb 18, 2025 | 59.92 | 60.82 | 59.86 | 60.74 | 60.27 | 1.52% | 1,411,186 |
| Feb 14, 2025 | 58.38 | 59.88 | 58.25 | 59.83 | 59.37 | 3.93% | 1,928,739 |
| Feb 13, 2025 | 55.34 | 57.66 | 55.34 | 57.57 | 57.13 | 4.44% | 3,590,404 |
| Feb 12, 2025 | 55.68 | 55.68 | 54.48 | 55.12 | 54.70 | -0.95% | 2,489,432 |
| Feb 11, 2025 | 57.14 | 57.14 | 55.30 | 55.65 | 55.22 | -3.34% | 1,965,353 |
| Feb 10, 2025 | 58.52 | 58.52 | 57.19 | 57.57 | 57.13 | -0.59% | 1,406,839 |
| Feb 7, 2025 | 58.08 | 58.65 | 57.67 | 57.91 | 57.47 | 0.03% | 2,027,866 |
| Feb 6, 2025 | 58.28 | 58.59 | 57.41 | 57.89 | 57.45 | 0.31% | 1,418,084 |
| Feb 5, 2025 | 57.54 | 57.79 | 56.23 | 57.71 | 57.27 | 1.02% | 1,373,085 |
| Feb 4, 2025 | 58.71 | 58.82 | 57.12 | 57.13 | 56.69 | -1.82% | 1,422,026 |
| Feb 3, 2025 | 57.67 | 58.71 | 56.91 | 58.19 | 57.74 | -2.74% | 1,205,469 |
| Jan 31, 2025 | 61.00 | 61.56 | 59.61 | 59.83 | 59.37 | -1.58% | 1,750,121 |
| Jan 30, 2025 | 62.24 | 62.61 | 60.40 | 60.79 | 60.32 | -0.93% | 1,012,537 |