Brookfield Asset Management Ltd. (BAM)

NYSE: BAM · Real-Time Price · USD

52.50

+0.19 (0.36%)

At close: Aug 25, 2026, 4:00 PM EDT

52.35

-0.15 (-0.29%)

Pre-market: Aug 26, 2026, 8:06 AM EDT

BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	52.63	52.67	52.08	52.50	52.50	0.36%	1,472,827
Aug 24, 2026	52.16	52.63	51.77	52.31	52.31	0.02%	1,059,797
Aug 21, 2026	52.37	52.71	51.96	52.30	52.30	1.51%	1,570,002
Aug 20, 2026	52.36	52.57	51.40	51.52	51.52	-2.15%	1,387,299
Aug 19, 2026	51.99	53.31	51.49	52.65	52.65	2.29%	2,576,676
Aug 18, 2026	52.47	52.56	51.47	51.47	51.47	-2.09%	2,057,050
Aug 17, 2026	54.03	54.23	52.46	52.57	52.57	-3.20%	2,698,701
Aug 14, 2026	55.67	55.80	53.96	54.31	54.31	-2.77%	2,671,167
Aug 13, 2026	54.86	55.98	54.52	55.86	55.86	2.50%	4,818,691
Aug 12, 2026	55.52	55.52	54.24	54.50	54.50	-1.55%	2,245,023
Aug 11, 2026	52.93	55.50	52.93	55.36	55.36	4.77%	3,455,479
Aug 10, 2026	52.23	53.03	51.90	52.84	52.84	0.67%	2,070,793
Aug 7, 2026	53.49	54.09	52.41	52.49	52.49	-1.28%	2,419,681
Aug 6, 2026	52.63	53.48	52.50	53.17	53.17	1.03%	2,362,322
Aug 5, 2026	53.06	53.88	51.73	52.63	52.63	1.33%	4,936,371
Aug 4, 2026	50.39	52.43	50.00	51.94	51.94	2.47%	4,156,538
Aug 3, 2026	48.85	51.05	48.85	50.69	50.69	4.73%	2,210,601
Jul 31, 2026	47.85	48.75	47.76	48.40	48.40	0.92%	2,586,427
Jul 30, 2026	47.46	48.10	47.07	47.96	47.96	1.29%	1,747,521
Jul 29, 2026	47.66	47.88	46.71	47.35	47.35	-1.46%	1,816,921
Jul 28, 2026	47.54	48.27	47.14	48.05	48.05	1.03%	1,329,326
Jul 27, 2026	47.15	47.81	46.85	47.56	47.56	2.61%	1,894,670
Jul 24, 2026	45.94	46.70	45.52	46.35	46.35	1.40%	1,347,900
Jul 23, 2026	45.73	46.52	45.37	45.71	45.71	-1.51%	3,163,161
Jul 22, 2026	46.42	47.01	46.14	46.41	46.41	-0.28%	2,509,077
Jul 21, 2026	47.50	47.53	46.53	46.54	46.54	-1.75%	1,996,044
Jul 20, 2026	48.33	48.42	47.18	47.37	47.37	-1.99%	1,817,038
Jul 17, 2026	48.91	49.40	48.13	48.33	48.33	-2.50%	1,871,201
Jul 16, 2026	49.00	49.57	48.15	49.57	49.57	1.12%	1,922,503
Jul 15, 2026	48.00	49.29	47.91	49.02	49.02	3.16%	2,718,824
Jul 14, 2026	46.50	47.72	46.27	47.52	47.52	1.91%	2,140,595
Jul 13, 2026	46.88	47.31	46.23	46.63	46.63	-0.19%	1,473,458
Jul 10, 2026	47.13	47.15	46.39	46.72	46.72	1.19%	1,640,326
Jul 9, 2026	45.42	46.79	45.30	46.17	46.17	1.47%	2,177,262
Jul 8, 2026	46.03	46.03	44.98	45.50	45.50	-2.30%	2,783,500
Jul 7, 2026	46.80	47.04	46.19	46.57	46.57	-0.91%	2,081,450
Jul 6, 2026	46.37	47.39	46.29	47.00	47.00	2.46%	1,925,570
Jul 2, 2026	45.59	46.08	45.44	45.87	45.87	1.04%	1,800,408
Jul 1, 2026	44.99	45.81	44.99	45.40	45.40	1.23%	1,445,649
Jun 30, 2026	44.00	45.15	43.82	44.85	44.85	1.91%	2,090,376
Jun 29, 2026	45.04	45.44	43.61	44.01	44.01	-1.37%	2,175,249
Jun 26, 2026	44.50	45.26	44.35	44.62	44.62	-0.09%	4,560,268
Jun 25, 2026	45.15	45.62	44.37	44.66	44.66	-0.53%	2,843,149
Jun 24, 2026	46.88	46.88	44.81	44.90	44.90	-4.39%	5,086,852
Jun 23, 2026	47.07	47.50	46.50	46.96	46.96	-0.70%	3,132,171
Jun 22, 2026	47.40	47.76	46.71	47.29	47.29	-0.32%	2,622,760
Jun 18, 2026	48.59	48.59	47.17	47.44	47.44	-1.13%	2,155,839
Jun 17, 2026	48.86	49.69	47.92	47.98	47.98	-1.24%	2,332,554
Jun 16, 2026	48.55	49.20	48.37	48.58	48.58	0.81%	2,247,335
Jun 15, 2026	48.16	48.85	47.91	48.19	48.19	2.25%	2,851,073