Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
58.39
+0.43 (0.74%)
At close: Oct 8, 2025, 4:00 PM EDT
58.43
+0.04 (0.06%)
After-hours: Oct 8, 2025, 4:37 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 58.55 | 58.94 | 57.61 | 58.39 | - | 0.74% | 1,051,401 |
| Oct 7, 2025 | 58.11 | 58.75 | 57.72 | 57.96 | 57.96 | 0.31% | 1,402,569 |
| Oct 6, 2025 | 58.17 | 58.27 | 56.59 | 57.78 | 57.78 | -0.03% | 1,222,939 |
| Oct 3, 2025 | 56.94 | 57.95 | 56.86 | 57.80 | 57.80 | 1.78% | 1,394,674 |
| Oct 2, 2025 | 56.03 | 56.88 | 55.78 | 56.79 | 56.79 | 1.85% | 1,789,733 |
| Oct 1, 2025 | 56.60 | 57.21 | 55.70 | 55.76 | 55.76 | -2.07% | 1,613,109 |
| Sep 30, 2025 | 58.35 | 58.42 | 56.24 | 56.94 | 56.94 | -2.32% | 2,197,093 |
| Sep 29, 2025 | 58.36 | 58.89 | 58.16 | 58.29 | 58.29 | 0.34% | 1,096,157 |
| Sep 26, 2025 | 58.22 | 58.99 | 57.98 | 58.09 | 58.09 | 0.14% | 1,727,508 |
| Sep 25, 2025 | 58.62 | 58.72 | 57.57 | 58.01 | 58.01 | -1.86% | 1,978,615 |
| Sep 24, 2025 | 61.15 | 61.54 | 59.09 | 59.11 | 59.11 | -3.45% | 1,719,740 |
| Sep 23, 2025 | 61.66 | 62.57 | 60.94 | 61.22 | 61.22 | -0.39% | 1,357,930 |
| Sep 22, 2025 | 59.50 | 61.61 | 59.09 | 61.46 | 61.46 | 2.40% | 1,819,420 |
| Sep 19, 2025 | 60.47 | 60.68 | 58.98 | 60.02 | 60.02 | 0.25% | 2,086,237 |
| Sep 18, 2025 | 59.04 | 60.51 | 58.90 | 59.87 | 59.87 | 2.03% | 1,724,037 |
| Sep 17, 2025 | 58.73 | 59.74 | 58.14 | 58.68 | 58.68 | 0.27% | 2,198,270 |
| Sep 16, 2025 | 57.71 | 58.74 | 57.52 | 58.52 | 58.52 | 1.18% | 3,301,989 |
| Sep 15, 2025 | 56.80 | 57.91 | 56.70 | 57.84 | 57.84 | 2.25% | 2,186,259 |
| Sep 12, 2025 | 56.72 | 56.86 | 56.36 | 56.57 | 56.57 | -0.28% | 1,694,842 |
| Sep 11, 2025 | 55.51 | 57.22 | 55.46 | 56.73 | 56.73 | 1.89% | 2,245,660 |
| Sep 10, 2025 | 56.31 | 57.21 | 55.29 | 55.68 | 55.68 | -0.80% | 3,040,956 |
| 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 |