Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
55.68
-0.45 (-0.80%)
At close: Sep 10, 2025, 4:00 PM
55.68
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:04 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 56.31 | 57.21 | 55.29 | 55.68 | - | -0.80% | 2,963,567 |
| Sep 9, 2025 | 56.75 | 57.13 | 56.13 | 56.13 | 56.13 | -1.37% | 1,549,197 |
| Sep 8, 2025 | 58.24 | 58.48 | 56.10 | 56.91 | 56.91 | -2.33% | 3,841,158 |
| Sep 5, 2025 | 59.50 | 59.88 | 57.89 | 58.27 | 58.27 | -1.25% | 3,914,861 |
| Sep 4, 2025 | 57.69 | 59.13 | 57.52 | 59.01 | 59.01 | 0.85% | 2,509,511 |
| Sep 3, 2025 | 59.04 | 59.24 | 57.98 | 58.51 | 58.51 | -1.05% | 1,295,324 |
| Sep 2, 2025 | 59.44 | 59.54 | 58.47 | 59.13 | 59.13 | -1.71% | 3,147,655 |
| Aug 29, 2025 | 60.43 | 60.61 | 59.46 | 60.16 | 60.16 | -0.97% | 1,746,501 |
| Aug 28, 2025 | 60.71 | 61.29 | 60.56 | 60.75 | 60.31 | 0.60% | 1,358,562 |
| Aug 27, 2025 | 59.84 | 60.55 | 59.79 | 60.39 | 59.95 | 0.28% | 3,312,779 |
| Aug 26, 2025 | 59.85 | 60.54 | 59.58 | 60.22 | 59.79 | 0.20% | 2,176,170 |
| Aug 25, 2025 | 61.00 | 61.66 | 60.08 | 60.10 | 59.67 | -1.57% | 1,454,634 |
| Aug 22, 2025 | 59.20 | 61.10 | 59.07 | 61.06 | 60.62 | 3.47% | 1,014,969 |
| Aug 21, 2025 | 59.01 | 59.34 | 58.53 | 59.01 | 58.58 | -0.61% | 1,079,621 |
| Aug 20, 2025 | 59.89 | 60.00 | 58.63 | 59.37 | 58.94 | -1.07% | 1,408,031 |
| Aug 19, 2025 | 61.08 | 61.08 | 59.95 | 60.01 | 59.58 | -1.99% | 1,025,803 |
| Aug 18, 2025 | 61.28 | 61.37 | 60.88 | 61.23 | 60.79 | -0.29% | 932,021 |
| Aug 15, 2025 | 62.25 | 62.25 | 61.35 | 61.41 | 60.97 | -1.13% | 920,365 |
| Aug 14, 2025 | 62.15 | 62.52 | 61.65 | 62.11 | 61.66 | -0.64% | 1,541,019 |
| Aug 13, 2025 | 63.37 | 63.37 | 62.10 | 62.51 | 62.06 | -0.24% | 2,164,574 |
| Aug 12, 2025 | 61.79 | 63.05 | 61.51 | 62.66 | 62.21 | 2.09% | 1,625,825 |
| Aug 11, 2025 | 61.26 | 61.87 | 61.01 | 61.38 | 60.94 | 0.20% | 1,588,791 |
| Aug 8, 2025 | 61.38 | 62.02 | 61.19 | 61.26 | 60.82 | 0.56% | 2,030,943 |
| Aug 7, 2025 | 62.94 | 63.54 | 60.46 | 60.92 | 60.48 | -3.19% | 2,348,627 |
| Aug 6, 2025 | 61.81 | 64.10 | 61.38 | 62.93 | 62.48 | 2.26% | 3,080,859 |
| Aug 5, 2025 | 61.87 | 61.95 | 60.31 | 61.54 | 61.10 | 0.34% | 2,111,901 |
| Aug 4, 2025 | 60.53 | 61.47 | 60.02 | 61.33 | 60.89 | 2.54% | 1,314,140 |
| Aug 1, 2025 | 60.27 | 60.42 | 59.17 | 59.81 | 59.38 | -3.02% | 2,106,124 |
| Jul 31, 2025 | 62.13 | 63.11 | 61.41 | 61.67 | 61.23 | -0.80% | 2,181,840 |
| Jul 30, 2025 | 62.67 | 63.14 | 61.64 | 62.17 | 61.72 | -0.99% | 1,581,482 |
| Jul 29, 2025 | 63.09 | 63.22 | 61.94 | 62.79 | 62.34 | -0.13% | 1,477,754 |
| Jul 28, 2025 | 63.03 | 63.14 | 62.66 | 62.87 | 62.42 | -0.24% | 988,818 |
| Jul 25, 2025 | 63.19 | 63.41 | 62.62 | 63.02 | 62.57 | -0.27% | 1,264,110 |
| Jul 24, 2025 | 62.88 | 63.53 | 62.43 | 63.19 | 62.73 | 1.22% | 1,828,094 |
| Jul 23, 2025 | 61.16 | 62.50 | 61.09 | 62.43 | 61.98 | 2.78% | 1,749,579 |
| Jul 22, 2025 | 60.21 | 60.85 | 59.47 | 60.74 | 60.30 | 0.91% | 1,020,320 |
| Jul 21, 2025 | 60.99 | 61.21 | 60.13 | 60.19 | 59.76 | -0.94% | 3,232,707 |
| Jul 18, 2025 | 61.98 | 62.05 | 60.74 | 60.76 | 60.32 | -1.19% | 1,549,723 |
| Jul 17, 2025 | 59.03 | 61.82 | 58.82 | 61.49 | 61.05 | 3.66% | 3,327,739 |
| Jul 16, 2025 | 57.29 | 59.41 | 57.01 | 59.32 | 58.89 | 4.53% | 1,919,531 |
| Jul 15, 2025 | 57.45 | 57.54 | 56.28 | 56.75 | 56.34 | -0.47% | 1,780,401 |
| Jul 14, 2025 | 56.23 | 57.08 | 55.90 | 57.02 | 56.61 | 1.60% | 1,678,940 |
| Jul 11, 2025 | 56.00 | 56.20 | 55.50 | 56.12 | 55.72 | -0.80% | 1,402,264 |
| Jul 10, 2025 | 55.97 | 57.08 | 55.62 | 56.57 | 56.16 | 1.25% | 1,469,781 |
| Jul 9, 2025 | 55.59 | 56.43 | 55.44 | 55.87 | 55.47 | 1.12% | 2,316,716 |
| Jul 8, 2025 | 55.55 | 55.63 | 54.71 | 55.25 | 54.85 | -0.47% | 1,866,894 |
| Jul 7, 2025 | 56.61 | 57.06 | 55.18 | 55.51 | 55.11 | -2.29% | 1,578,574 |
| Jul 3, 2025 | 55.87 | 56.85 | 55.86 | 56.81 | 56.40 | 2.29% | 1,432,599 |
| Jul 2, 2025 | 54.71 | 55.54 | 54.25 | 55.54 | 55.14 | 1.09% | 2,151,503 |
| Jul 1, 2025 | 54.92 | 55.35 | 54.21 | 54.94 | 54.54 | -0.62% | 1,430,180 |