Brookfield Asset Management Ltd. (BAM)

NYSE: BAM · Real-Time Price · USD

51.53

+0.12 (0.23%)

At close: Nov 13, 2026, 4:00 PM EST

50.83

-0.70 (-1.36%)

After-hours: Nov 13, 2026, 7:44 PM EST

BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.92	52.00	51.18	51.53	51.53	0.23%	3,433,641
Nov 12, 2026	52.21	52.67	51.28	51.41	51.41	-2.19%	3,181,554
Nov 11, 2026	53.47	53.85	52.52	52.56	52.56	-1.74%	1,755,340
Nov 10, 2026	54.17	54.52	52.91	53.49	53.49	-1.27%	2,992,872
Nov 9, 2026	53.79	54.68	53.50	54.18	54.18	2.32%	3,358,941
Nov 6, 2026	51.31	53.12	50.71	52.95	52.95	0.93%	7,967,056
Nov 5, 2026	54.49	54.56	51.41	52.46	52.46	-3.05%	4,107,910
Nov 4, 2026	52.20	54.67	51.92	54.11	54.11	6.20%	3,400,028
Nov 3, 2026	51.56	51.88	50.71	50.95	50.95	-1.01%	2,325,654
Nov 2, 2026	48.61	52.28	48.61	51.47	51.47	6.65%	4,456,317
Oct 30, 2026	48.24	48.33	47.55	48.26	48.26	-0.70%	2,219,730
Oct 29, 2026	48.00	48.87	47.70	48.60	48.60	2.60%	2,219,423
Oct 28, 2026	46.38	47.48	46.38	47.37	47.37	1.33%	2,625,999
Oct 27, 2026	47.49	47.61	46.71	46.75	46.75	-0.62%	1,907,917
Oct 26, 2026	47.00	47.51	46.72	47.04	47.04	0.02%	2,064,985
Oct 23, 2026	47.19	47.47	46.80	47.03	47.03	-1.28%	1,876,422
Oct 22, 2026	45.59	47.76	45.49	47.64	47.64	3.45%	2,825,324
Oct 21, 2026	46.36	46.40	45.66	46.05	46.05	0.26%	1,968,271
Oct 20, 2026	45.23	46.55	45.16	45.93	45.93	1.59%	2,404,376
Oct 19, 2026	45.45	45.66	45.04	45.21	45.21	-0.24%	2,132,077
Oct 16, 2026	46.40	46.62	44.96	45.32	45.32	-1.44%	2,661,854
Oct 15, 2026	44.73	46.08	44.50	45.98	45.98	3.07%	2,878,173
Oct 14, 2026	44.88	45.47	43.96	44.61	44.61	-1.37%	3,208,865
Oct 13, 2026	46.00	46.19	45.15	45.23	45.23	-1.31%	5,485,113
Oct 12, 2026	46.00	46.62	45.73	45.83	45.83	-0.11%	2,021,915
Oct 9, 2026	45.35	46.65	45.29	45.88	45.88	1.57%	3,993,164
Oct 8, 2026	44.07	45.26	44.01	45.17	45.17	1.51%	3,798,745
Oct 7, 2026	44.65	44.79	43.90	44.50	44.50	-1.57%	3,896,344
Oct 6, 2026	45.00	45.42	44.72	45.21	45.21	1.07%	1,925,362
Oct 5, 2026	44.86	44.88	44.05	44.73	44.73	-0.27%	3,376,950
Oct 2, 2026	45.17	45.48	44.35	44.85	44.85	0.65%	3,560,925
Oct 1, 2026	44.58	44.96	43.76	44.56	44.56	-0.04%	4,749,304
Sep 30, 2026	45.24	45.27	44.26	44.58	44.58	-0.87%	5,666,967
Sep 29, 2026	44.60	45.01	44.19	44.97	44.97	1.06%	3,571,489
Sep 28, 2026	44.19	44.59	43.62	44.50	44.50	-0.20%	4,033,523
Sep 25, 2026	44.76	44.87	44.01	44.59	44.59	0.02%	2,858,738
Sep 24, 2026	45.08	45.35	44.02	44.58	44.58	-1.50%	2,852,813
Sep 23, 2026	45.69	45.96	45.22	45.26	45.26	-1.63%	1,786,313
Sep 22, 2026	46.79	46.80	45.77	46.01	46.01	-0.45%	2,209,619
Sep 21, 2026	46.69	46.88	45.78	46.22	46.22	0.35%	2,669,584
Sep 18, 2026	45.28	46.17	45.26	46.06	46.06	1.41%	3,545,591
Sep 17, 2026	46.02	46.11	45.04	45.42	45.42	0.53%	2,395,505
Sep 16, 2026	46.00	46.29	44.65	45.18	45.18	-1.44%	2,305,061
Sep 15, 2026	46.57	46.71	45.76	45.84	45.84	-1.69%	2,656,174
Sep 14, 2026	47.10	47.47	45.98	46.63	46.63	-1.33%	3,487,285
Sep 11, 2026	48.05	48.06	46.98	47.26	47.26	0.04%	2,539,570
Sep 10, 2026	47.45	47.60	46.81	47.24	47.24	-1.01%	3,284,876
Sep 9, 2026	48.75	48.75	47.56	47.72	47.72	-2.35%	4,338,095
Sep 8, 2026	50.55	50.82	48.83	48.87	48.87	-3.42%	3,384,463
Sep 4, 2026	49.70	50.98	49.51	50.60	50.60	0.62%	3,104,335