Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
56.56
-0.68 (-1.19%)
At close: May 23, 2025, 4:00 PM
55.93
-0.63 (-1.11%)
After-hours: May 23, 2025, 7:33 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 56.43 | 57.14 | 56.43 | 56.56 | 56.56 | -1.19% | 1,923,629 |
| May 22, 2025 | 57.08 | 57.56 | 56.75 | 57.24 | 57.24 | -0.10% | 1,768,894 |
| May 21, 2025 | 58.32 | 58.49 | 57.12 | 57.30 | 57.30 | -2.58% | 1,885,882 |
| May 20, 2025 | 59.00 | 59.53 | 58.56 | 58.82 | 58.82 | -0.71% | 1,480,823 |
| May 19, 2025 | 58.74 | 59.54 | 58.67 | 59.24 | 59.24 | -0.74% | 1,260,189 |
| May 16, 2025 | 60.00 | 60.19 | 59.59 | 59.68 | 59.68 | 0.22% | 4,782,738 |
| May 15, 2025 | 58.85 | 59.62 | 58.39 | 59.55 | 59.55 | 1.07% | 1,794,437 |
| May 14, 2025 | 58.48 | 59.13 | 58.32 | 58.92 | 58.92 | 1.03% | 1,613,812 |
| May 13, 2025 | 57.90 | 58.69 | 57.26 | 58.32 | 58.32 | 1.48% | 1,542,490 |
| May 12, 2025 | 58.55 | 58.61 | 56.78 | 57.47 | 57.47 | 2.01% | 2,292,553 |
| May 9, 2025 | 57.12 | 57.39 | 56.23 | 56.34 | 56.34 | -0.93% | 1,628,233 |
| May 8, 2025 | 56.17 | 57.47 | 55.60 | 56.87 | 56.87 | 1.90% | 2,397,445 |
| May 7, 2025 | 54.99 | 56.35 | 54.99 | 55.81 | 55.81 | 1.40% | 2,414,465 |
| May 6, 2025 | 52.87 | 55.16 | 52.39 | 55.04 | 55.04 | 2.06% | 3,405,463 |
| May 5, 2025 | 54.37 | 54.74 | 53.77 | 53.93 | 53.93 | -1.52% | 3,165,354 |
| May 2, 2025 | 53.99 | 55.20 | 53.99 | 54.76 | 54.76 | 2.85% | 2,440,669 |
| May 1, 2025 | 53.36 | 54.32 | 53.08 | 53.24 | 53.24 | -0.17% | 2,002,728 |
| Apr 30, 2025 | 53.29 | 53.48 | 52.23 | 53.33 | 53.33 | -0.91% | 2,443,884 |
| Apr 29, 2025 | 53.04 | 53.98 | 52.58 | 53.82 | 53.82 | 1.05% | 1,668,385 |
| Apr 28, 2025 | 53.14 | 54.15 | 52.67 | 53.26 | 53.26 | 0.59% | 1,651,121 |
| Apr 25, 2025 | 52.36 | 53.24 | 52.22 | 52.95 | 52.95 | 0.99% | 1,753,878 |
| Apr 24, 2025 | 50.89 | 52.49 | 50.62 | 52.43 | 52.43 | 3.64% | 1,432,783 |
| Apr 23, 2025 | 51.07 | 52.04 | 50.48 | 50.59 | 50.59 | 2.26% | 1,729,228 |
| Apr 22, 2025 | 48.20 | 49.54 | 47.93 | 49.47 | 49.47 | 4.63% | 1,413,750 |
| Apr 21, 2025 | 48.31 | 48.39 | 46.82 | 47.28 | 47.28 | -2.70% | 1,489,670 |
| Apr 17, 2025 | 48.47 | 49.05 | 48.07 | 48.59 | 48.59 | 1.25% | 1,224,265 |
| Apr 16, 2025 | 48.35 | 48.66 | 47.20 | 47.99 | 47.99 | -1.52% | 1,453,244 |
| Apr 15, 2025 | 48.41 | 49.57 | 48.32 | 48.73 | 48.73 | 0.83% | 1,390,637 |
| Apr 14, 2025 | 48.32 | 48.75 | 47.72 | 48.33 | 48.33 | 2.16% | 1,690,402 |
| Apr 11, 2025 | 46.08 | 47.56 | 45.33 | 47.31 | 47.31 | 2.67% | 1,751,936 |
| Apr 10, 2025 | 47.26 | 47.26 | 44.89 | 46.08 | 46.08 | -2.00% | 3,056,559 |
| 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 |