Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
54.51
-0.62 (-1.12%)
At close: Oct 29, 2025, 4:00 PM EDT
54.51
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 55.12 | 55.43 | 54.23 | 54.27 | - | -1.57% | 1,227,564 |
| Oct 28, 2025 | 56.21 | 56.37 | 54.96 | 55.13 | 55.13 | 1.01% | 2,088,146 |
| Oct 27, 2025 | 54.93 | 55.57 | 54.47 | 54.58 | 54.58 | 0.40% | 1,821,733 |
| Oct 24, 2025 | 54.54 | 54.84 | 54.04 | 54.36 | 54.36 | 1.10% | 1,191,066 |
| Oct 23, 2025 | 54.00 | 54.23 | 53.22 | 53.77 | 53.77 | -0.41% | 1,722,766 |
| Oct 22, 2025 | 54.52 | 54.75 | 53.71 | 53.99 | 53.99 | -1.23% | 1,427,029 |
| Oct 21, 2025 | 54.47 | 55.07 | 54.42 | 54.66 | 54.66 | 0.11% | 2,326,148 |
| Oct 20, 2025 | 54.64 | 55.06 | 54.33 | 54.60 | 54.60 | 0.74% | 859,678 |
| Oct 17, 2025 | 54.17 | 54.77 | 53.62 | 54.20 | 54.20 | 0.07% | 2,312,548 |
| Oct 16, 2025 | 56.40 | 56.42 | 54.06 | 54.16 | 54.16 | -3.70% | 2,251,337 |
| Oct 15, 2025 | 57.42 | 57.56 | 55.96 | 56.24 | 56.24 | -0.53% | 1,259,073 |
| Oct 14, 2025 | 56.25 | 57.16 | 55.74 | 56.54 | 56.54 | -0.74% | 2,421,552 |
| Oct 13, 2025 | 56.06 | 57.33 | 55.92 | 56.96 | 56.96 | 3.45% | 1,348,696 |
| Oct 10, 2025 | 59.18 | 59.33 | 55.04 | 55.06 | 55.06 | -6.31% | 2,617,675 |
| Oct 9, 2025 | 58.43 | 58.77 | 58.02 | 58.77 | 58.77 | 0.65% | 1,393,144 |
| Oct 8, 2025 | 58.55 | 58.94 | 57.61 | 58.39 | 58.39 | 0.74% | 1,064,315 |
| 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 |