Brookfield Asset Management Ltd. (BAM)

NYSE: BAM · Real-Time Price · USD

47.03

-0.61 (-1.28%)

At close: Oct 23, 2026, 4:00 PM EDT

47.83

+0.80 (1.70%)

Pre-market: Oct 26, 2026, 6:00 AM EDT

BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.19	47.47	46.80	47.03	47.03	-1.28%	1,876,423
Oct 22, 2026	45.59	47.76	45.49	47.64	47.64	3.45%	2,552,487
Oct 21, 2026	46.36	46.40	45.66	46.05	46.05	0.26%	1,966,112
Oct 20, 2026	45.23	46.55	45.16	45.93	45.93	1.59%	2,136,318
Oct 19, 2026	45.45	45.66	45.04	45.21	45.21	-0.24%	1,899,807
Oct 16, 2026	46.40	46.62	44.96	45.32	45.32	-1.44%	2,584,179
Oct 15, 2026	44.73	46.08	44.50	45.98	45.98	3.07%	2,776,115
Oct 14, 2026	44.88	45.47	43.96	44.61	44.61	-1.37%	3,106,292
Oct 13, 2026	46.00	46.19	45.15	45.23	45.23	-1.31%	5,142,037
Oct 12, 2026	46.00	46.62	45.73	45.83	45.83	-0.11%	2,021,323
Oct 9, 2026	45.35	46.65	45.29	45.88	45.88	1.57%	3,542,659
Oct 8, 2026	44.07	45.26	44.01	45.17	45.17	1.51%	3,665,283
Oct 7, 2026	44.65	44.79	43.90	44.50	44.50	-1.57%	3,563,566
Oct 6, 2026	45.00	45.42	44.72	45.21	45.21	1.07%	1,876,473
Oct 5, 2026	44.86	44.88	44.05	44.73	44.73	-0.27%	3,161,495
Oct 2, 2026	45.17	45.48	44.35	44.85	44.85	0.65%	3,539,649
Oct 1, 2026	44.58	44.96	43.76	44.56	44.56	-0.04%	4,695,870
Sep 30, 2026	45.24	45.27	44.26	44.58	44.58	-0.87%	5,538,734
Sep 29, 2026	44.60	45.01	44.19	44.97	44.97	1.06%	3,252,074
Sep 28, 2026	44.19	44.59	43.62	44.50	44.50	-0.20%	4,010,024
Sep 25, 2026	44.76	44.87	44.01	44.59	44.59	0.02%	2,554,152
Sep 24, 2026	45.08	45.35	44.02	44.58	44.58	-1.50%	2,800,768
Sep 23, 2026	45.69	45.96	45.22	45.26	45.26	-1.63%	1,610,619
Sep 22, 2026	46.79	46.80	45.77	46.01	46.01	-0.45%	2,098,966
Sep 21, 2026	46.69	46.88	45.78	46.22	46.22	0.35%	2,494,026
Sep 18, 2026	45.28	46.17	45.26	46.06	46.06	1.41%	3,457,409
Sep 17, 2026	46.02	46.11	45.04	45.42	45.42	0.53%	2,204,051
Sep 16, 2026	46.00	46.29	44.65	45.18	45.18	-1.44%	2,281,572
Sep 15, 2026	46.57	46.71	45.76	45.84	45.84	-1.69%	2,592,496
Sep 14, 2026	47.10	47.47	45.98	46.63	46.63	-1.33%	3,473,876
Sep 11, 2026	48.05	48.06	46.98	47.26	47.26	0.04%	2,512,621
Sep 10, 2026	47.45	47.60	46.81	47.24	47.24	-1.01%	2,334,001
Sep 9, 2026	48.75	48.75	47.56	47.72	47.72	-2.35%	4,299,818
Sep 8, 2026	50.55	50.82	48.83	48.87	48.87	-3.42%	3,334,251
Sep 4, 2026	49.70	50.98	49.51	50.60	50.60	0.62%	3,104,333
Sep 3, 2026	49.81	50.93	49.79	50.29	50.29	1.25%	2,526,885
Sep 2, 2026	49.84	50.62	49.32	49.67	49.67	0.02%	1,617,759
Sep 1, 2026	50.73	50.79	49.43	49.66	49.66	-3.57%	2,010,874
Aug 31, 2026	51.20	51.86	50.59	51.50	51.50	-0.23%	2,035,780
Aug 28, 2026	52.31	52.69	51.91	52.12	51.62	0.10%	1,183,727
Aug 27, 2026	52.10	52.74	52.02	52.07	51.57	0.12%	1,467,392
Aug 26, 2026	52.35	52.49	51.95	52.01	51.51	-0.93%	1,114,778
Aug 25, 2026	52.63	52.67	52.08	52.50	51.99	0.36%	1,566,587
Aug 24, 2026	52.16	52.63	51.77	52.31	51.81	0.02%	1,305,081
Aug 21, 2026	52.37	52.71	51.96	52.30	51.80	1.51%	1,719,429
Aug 20, 2026	52.36	52.57	51.40	51.52	51.02	-2.15%	1,397,965
Aug 19, 2026	51.99	53.31	51.49	52.65	52.14	2.29%	2,579,800
Aug 18, 2026	52.47	52.56	51.47	51.47	50.97	-2.09%	2,115,912
Aug 17, 2026	54.03	54.23	52.46	52.57	52.06	-3.20%	2,775,831
Aug 14, 2026	55.67	55.80	53.96	54.31	53.79	-2.77%	2,859,201