Brookfield Asset Management Ltd. (BAM)

NYSE: BAM · Real-Time Price · USD

49.57

+0.55 (1.12%)

At close: Jul 16, 2026, 4:00 PM EDT

49.61

+0.04 (0.08%)

After-hours: Jul 16, 2026, 7:44 PM EDT

BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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