Brookfield Asset Management Ltd. (BAM)

BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	47.00	47.64	46.65	47.13	47.13	1.09%	2,570,595
Jun 11, 2026	45.77	46.62	45.33	46.62	46.62	2.01%	2,758,915
Jun 10, 2026	46.65	47.57	45.56	45.70	45.70	-3.08%	3,072,050
Jun 9, 2026	46.46	47.47	46.18	47.15	47.15	2.57%	1,758,312
Jun 8, 2026	46.18	46.56	45.83	45.97	45.97	-0.45%	2,454,460
Jun 5, 2026	46.41	46.57	45.71	46.18	46.18	-1.13%	2,007,210
Jun 4, 2026	45.90	46.84	45.59	46.71	46.71	3.23%	2,701,527
Jun 3, 2026	46.65	47.04	45.15	45.25	45.25	-5.24%	4,105,213
Jun 2, 2026	47.81	48.12	47.17	47.75	47.75	-0.81%	4,445,557
Jun 1, 2026	48.13	48.90	47.82	48.14	48.14	-0.95%	4,080,389
May 29, 2026	48.07	49.32	47.83	48.60	48.60	0.19%	2,513,816
May 28, 2026	48.84	49.33	48.05	49.01	48.51	0.04%	3,049,211
May 27, 2026	49.25	49.53	48.50	48.99	48.49	-0.41%	1,720,905
May 26, 2026	48.15	49.20	48.15	49.19	48.69	2.63%	4,260,764
May 22, 2026	48.72	48.83	47.72	47.93	47.44	-1.26%	3,268,840
May 21, 2026	47.81	48.70	47.39	48.54	48.04	1.00%	1,469,267
May 20, 2026	47.18	48.12	46.58	48.06	47.57	2.28%	2,101,204
May 19, 2026	48.43	48.65	46.99	46.99	46.51	-3.35%	3,338,723
May 18, 2026	47.82	48.78	47.61	48.62	48.12	1.46%	2,393,662
May 15, 2026	48.90	48.91	47.84	47.92	47.43	-3.04%	2,538,275
May 14, 2026	48.07	49.66	48.00	49.42	48.91	3.30%	2,902,954
May 13, 2026	48.29	48.46	47.49	47.84	47.35	-1.85%	2,993,636
May 12, 2026	48.79	49.21	48.28	48.74	48.24	-0.39%	3,306,328
May 11, 2026	49.77	50.36	48.77	48.93	48.43	-1.67%	4,017,968
May 8, 2026	49.17	49.81	46.96	49.76	49.25	1.99%	6,155,480
May 7, 2026	48.76	49.36	48.46	48.79	48.29	0.33%	4,442,870
May 6, 2026	49.18	49.42	48.40	48.63	48.13	0.41%	3,729,024
May 5, 2026	47.69	48.74	47.15	48.43	47.93	1.74%	3,321,529
May 4, 2026	47.92	48.87	47.57	47.60	47.11	-0.79%	2,218,476
May 1, 2026	48.36	48.63	47.83	47.98	47.49	-0.06%	2,831,063
Apr 30, 2026	46.00	48.20	45.86	48.01	47.52	4.28%	3,289,330
Apr 29, 2026	46.47	46.72	45.80	46.04	45.57	-0.97%	2,810,999
Apr 28, 2026	46.96	47.18	46.23	46.49	46.01	-1.00%	2,971,754
Apr 27, 2026	47.43	48.11	46.92	46.96	46.48	-1.28%	1,923,837
Apr 24, 2026	48.39	48.39	47.38	47.57	47.08	-0.48%	2,361,027
Apr 23, 2026	48.01	48.45	46.99	47.80	47.31	-1.46%	3,759,779
Apr 22, 2026	48.83	49.19	48.20	48.51	48.01	0.60%	3,072,782
Apr 21, 2026	49.20	49.81	47.97	48.22	47.73	-1.69%	3,604,656
Apr 20, 2026	49.07	49.63	48.78	49.05	48.55	-0.55%	2,959,892
Apr 17, 2026	49.20	50.33	49.19	49.32	48.81	1.65%	3,789,243
Apr 16, 2026	49.20	49.30	48.24	48.52	48.02	-0.63%	3,083,351

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.