Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
42.93
-0.21 (-0.49%)
At close: Mar 13, 2026, 4:00 PM EDT
43.76
+0.83 (1.93%)
Pre-market: Mar 16, 2026, 8:59 AM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 43.50 | 43.89 | 42.85 | 42.93 | 42.93 | -0.49% | 4,264,087 |
| Mar 12, 2026 | 43.95 | 44.24 | 42.89 | 43.14 | 43.14 | -3.43% | 5,295,321 |
| Mar 11, 2026 | 45.81 | 45.81 | 43.84 | 44.67 | 44.67 | -1.37% | 4,298,016 |
| Mar 10, 2026 | 46.29 | 46.34 | 44.96 | 45.29 | 45.29 | -1.46% | 3,375,507 |
| Mar 9, 2026 | 45.00 | 46.16 | 44.37 | 45.96 | 45.96 | -0.24% | 5,240,603 |
| Mar 6, 2026 | 46.08 | 46.29 | 45.03 | 46.07 | 46.07 | -2.52% | 4,232,245 |
| Mar 5, 2026 | 46.41 | 47.51 | 46.23 | 47.26 | 47.26 | 1.39% | 4,375,934 |
| Mar 4, 2026 | 46.70 | 47.67 | 46.27 | 46.61 | 46.61 | 0.09% | 3,739,620 |
| Mar 3, 2026 | 45.80 | 47.02 | 45.11 | 46.57 | 46.57 | -1.21% | 3,495,045 |
| Mar 2, 2026 | 45.45 | 47.39 | 45.45 | 47.14 | 47.14 | 0.83% | 5,379,123 |
| Feb 27, 2026 | 47.35 | 47.66 | 46.51 | 46.75 | 46.75 | -4.06% | 5,579,610 |
| Feb 26, 2026 | 49.98 | 50.31 | 48.08 | 48.73 | 48.23 | -1.52% | 5,592,907 |
| Feb 25, 2026 | 48.72 | 49.91 | 48.36 | 49.48 | 48.97 | 2.10% | 2,599,433 |
| Feb 24, 2026 | 47.50 | 48.80 | 47.37 | 48.46 | 47.96 | 1.13% | 3,916,298 |
| Feb 23, 2026 | 50.05 | 50.34 | 47.65 | 47.92 | 47.43 | -5.22% | 3,893,314 |
| Feb 20, 2026 | 49.50 | 50.98 | 49.49 | 50.56 | 50.04 | 0.98% | 3,736,915 |
| Feb 19, 2026 | 51.80 | 51.90 | 49.56 | 50.07 | 49.55 | -4.32% | 4,339,003 |
| Feb 18, 2026 | 52.36 | 52.62 | 51.83 | 52.33 | 51.79 | 0.36% | 3,011,768 |
| Feb 17, 2026 | 52.90 | 53.13 | 51.42 | 52.14 | 51.60 | -0.97% | 3,678,556 |
| Feb 13, 2026 | 51.95 | 52.90 | 51.60 | 52.65 | 52.11 | 1.29% | 3,055,637 |
| Feb 12, 2026 | 52.75 | 53.46 | 50.98 | 51.98 | 51.44 | -0.73% | 4,082,931 |
| Feb 11, 2026 | 52.70 | 53.16 | 51.27 | 52.36 | 51.82 | -1.02% | 5,069,834 |
| Feb 10, 2026 | 51.58 | 53.04 | 51.40 | 52.90 | 52.35 | 2.76% | 4,664,121 |
| Feb 9, 2026 | 49.75 | 51.61 | 49.75 | 51.48 | 50.95 | 3.77% | 3,815,676 |
| Feb 6, 2026 | 49.72 | 49.75 | 48.70 | 49.61 | 49.10 | 1.95% | 4,187,744 |
| Feb 5, 2026 | 49.98 | 50.58 | 48.10 | 48.66 | 48.16 | -2.05% | 6,335,418 |
| Feb 4, 2026 | 48.47 | 49.95 | 47.32 | 49.68 | 49.17 | 4.88% | 5,145,658 |
| Feb 3, 2026 | 50.54 | 50.82 | 46.76 | 47.37 | 46.88 | -6.68% | 6,010,046 |
| Feb 2, 2026 | 49.25 | 50.88 | 49.24 | 50.76 | 50.24 | 2.11% | 3,552,984 |
| Jan 30, 2026 | 50.28 | 50.59 | 49.42 | 49.71 | 49.20 | -1.93% | 3,159,338 |
| Jan 29, 2026 | 51.70 | 52.07 | 50.10 | 50.69 | 50.17 | -1.34% | 4,422,029 |
| Jan 28, 2026 | 51.81 | 52.21 | 50.93 | 51.38 | 50.85 | -0.62% | 3,716,146 |
| Jan 27, 2026 | 51.19 | 51.94 | 50.90 | 51.70 | 51.17 | 1.15% | 2,497,307 |
| Jan 26, 2026 | 51.42 | 51.81 | 50.62 | 51.11 | 50.58 | -0.29% | 3,170,801 |
| Jan 23, 2026 | 51.50 | 51.67 | 50.98 | 51.26 | 50.73 | -0.70% | 1,684,928 |
| Jan 22, 2026 | 51.89 | 52.33 | 51.54 | 51.62 | 51.09 | 1.12% | 2,629,724 |
| Jan 21, 2026 | 51.06 | 51.70 | 50.36 | 51.05 | 50.52 | 1.09% | 2,484,815 |
| Jan 20, 2026 | 51.56 | 51.99 | 50.43 | 50.50 | 49.98 | -4.32% | 2,420,629 |
| Jan 16, 2026 | 52.06 | 53.25 | 51.98 | 52.78 | 52.24 | 1.42% | 1,973,331 |
| Jan 15, 2026 | 52.31 | 52.77 | 51.96 | 52.04 | 51.50 | 0.23% | 2,320,347 |
| Jan 14, 2026 | 52.16 | 52.42 | 51.32 | 51.92 | 51.38 | -1.10% | 4,760,733 |
| Jan 13, 2026 | 54.50 | 54.53 | 52.20 | 52.50 | 51.96 | -3.55% | 2,818,563 |
| Jan 12, 2026 | 53.35 | 54.44 | 53.25 | 54.43 | 53.87 | 0.91% | 1,202,208 |
| Jan 9, 2026 | 54.04 | 54.47 | 53.34 | 53.94 | 53.38 | 0.33% | 1,121,902 |
| Jan 8, 2026 | 52.98 | 53.80 | 52.78 | 53.76 | 53.21 | 1.20% | 1,331,617 |
| Jan 7, 2026 | 55.11 | 55.19 | 53.09 | 53.12 | 52.57 | -3.66% | 2,394,078 |
| Jan 6, 2026 | 54.90 | 55.48 | 54.28 | 55.14 | 54.57 | 0.71% | 2,363,859 |
| Jan 5, 2026 | 53.61 | 55.12 | 53.58 | 54.75 | 54.19 | 2.43% | 1,852,286 |
| Jan 2, 2026 | 52.39 | 53.47 | 52.01 | 53.45 | 52.90 | 2.02% | 1,236,037 |
| Dec 31, 2025 | 52.71 | 52.83 | 52.36 | 52.39 | 51.85 | -0.59% | 724,379 |