Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
47.57
-0.23 (-0.48%)
At close: Apr 24, 2026, 4:00 PM EDT
47.20
-0.37 (-0.78%)
After-hours: Apr 24, 2026, 7:00 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 48.39 | 48.39 | 47.38 | 47.57 | 47.57 | -0.48% | 2,185,761 |
| Apr 23, 2026 | 48.01 | 48.45 | 46.99 | 47.80 | 47.80 | -1.46% | 3,536,274 |
| Apr 22, 2026 | 48.83 | 49.19 | 48.20 | 48.51 | 48.51 | 0.60% | 3,071,572 |
| Apr 21, 2026 | 49.20 | 49.81 | 47.97 | 48.22 | 48.22 | -1.69% | 2,996,069 |
| Apr 20, 2026 | 49.07 | 49.63 | 48.78 | 49.05 | 49.05 | -0.55% | 2,922,460 |
| Apr 17, 2026 | 49.20 | 50.33 | 49.19 | 49.32 | 49.32 | 1.65% | 3,193,085 |
| Apr 16, 2026 | 49.20 | 49.30 | 48.24 | 48.52 | 48.52 | -0.63% | 3,054,008 |
| Apr 15, 2026 | 47.93 | 49.11 | 47.72 | 48.83 | 48.83 | 2.84% | 3,803,382 |
| Apr 14, 2026 | 46.84 | 47.81 | 46.49 | 47.48 | 47.48 | 2.48% | 3,148,723 |
| Apr 13, 2026 | 44.61 | 46.38 | 44.56 | 46.33 | 46.33 | 3.18% | 2,690,404 |
| Apr 10, 2026 | 45.21 | 45.27 | 44.46 | 44.90 | 44.90 | -0.44% | 2,957,264 |
| Apr 9, 2026 | 44.95 | 45.31 | 44.45 | 45.10 | 45.10 | -0.35% | 2,609,010 |
| Apr 8, 2026 | 45.85 | 46.04 | 44.69 | 45.26 | 45.26 | 2.91% | 4,989,168 |
| Apr 7, 2026 | 43.80 | 44.00 | 43.05 | 43.98 | 43.98 | -0.54% | 4,456,917 |
| Apr 6, 2026 | 44.12 | 44.52 | 43.90 | 44.22 | 44.22 | -0.52% | 3,077,860 |
| Apr 2, 2026 | 43.15 | 44.64 | 42.91 | 44.45 | 44.45 | 0.84% | 4,755,647 |
| Apr 1, 2026 | 45.03 | 45.17 | 43.70 | 44.08 | 44.08 | -0.83% | 4,807,047 |
| Mar 31, 2026 | 43.87 | 44.51 | 43.37 | 44.45 | 44.45 | 3.01% | 5,167,559 |
| Mar 30, 2026 | 42.89 | 44.08 | 42.89 | 43.15 | 43.15 | -0.07% | 5,116,955 |
| Mar 27, 2026 | 43.14 | 43.66 | 42.81 | 43.18 | 43.18 | -1.12% | 3,164,083 |
| Mar 26, 2026 | 43.22 | 44.82 | 43.22 | 43.67 | 43.67 | -0.05% | 3,517,560 |
| Mar 25, 2026 | 43.55 | 43.80 | 42.63 | 43.69 | 43.69 | 1.91% | 3,463,119 |
| Mar 24, 2026 | 42.53 | 43.32 | 42.20 | 42.87 | 42.87 | -1.08% | 3,419,165 |
| Mar 23, 2026 | 43.96 | 44.18 | 43.02 | 43.34 | 43.34 | 1.03% | 4,193,150 |
| Mar 20, 2026 | 43.39 | 43.58 | 42.61 | 42.90 | 42.90 | -1.31% | 5,500,501 |
| Mar 19, 2026 | 43.43 | 43.82 | 43.07 | 43.47 | 43.47 | -1.09% | 3,440,817 |
| Mar 18, 2026 | 44.18 | 45.17 | 43.89 | 43.95 | 43.95 | -1.24% | 3,063,166 |
| Mar 17, 2026 | 44.34 | 44.99 | 44.14 | 44.50 | 44.50 | 1.78% | 2,966,747 |
| Mar 16, 2026 | 43.73 | 44.04 | 43.18 | 43.72 | 43.72 | 1.84% | 4,279,715 |
| Mar 13, 2026 | 43.50 | 43.89 | 42.85 | 42.93 | 42.93 | -0.49% | 4,264,087 |
| Mar 12, 2026 | 43.95 | 44.24 | 42.89 | 43.14 | 43.14 | -3.43% | 5,295,321 |
| Mar 11, 2026 | 45.81 | 45.81 | 43.84 | 44.67 | 44.67 | -1.37% | 4,298,016 |
| Mar 10, 2026 | 46.29 | 46.34 | 44.96 | 45.29 | 45.29 | -1.46% | 3,375,507 |
| Mar 9, 2026 | 45.00 | 46.16 | 44.37 | 45.96 | 45.96 | -0.24% | 5,240,603 |
| Mar 6, 2026 | 46.08 | 46.29 | 45.03 | 46.07 | 46.07 | -2.52% | 4,232,245 |
| Mar 5, 2026 | 46.41 | 47.51 | 46.23 | 47.26 | 47.26 | 1.39% | 4,375,934 |
| Mar 4, 2026 | 46.70 | 47.67 | 46.27 | 46.61 | 46.61 | 0.09% | 3,739,620 |
| Mar 3, 2026 | 45.80 | 47.02 | 45.11 | 46.57 | 46.57 | -1.21% | 3,495,045 |
| Mar 2, 2026 | 45.45 | 47.39 | 45.45 | 47.14 | 47.14 | 0.83% | 5,379,123 |
| Feb 27, 2026 | 47.35 | 47.66 | 46.51 | 46.75 | 46.75 | -4.06% | 5,579,610 |
| Feb 26, 2026 | 49.98 | 50.31 | 48.08 | 48.73 | 48.23 | -1.52% | 5,592,907 |
| Feb 25, 2026 | 48.72 | 49.91 | 48.36 | 49.48 | 48.97 | 2.10% | 2,599,433 |
| Feb 24, 2026 | 47.50 | 48.80 | 47.37 | 48.46 | 47.96 | 1.13% | 3,916,298 |
| Feb 23, 2026 | 50.05 | 50.34 | 47.65 | 47.92 | 47.43 | -5.22% | 3,893,314 |
| Feb 20, 2026 | 49.50 | 50.98 | 49.49 | 50.56 | 50.04 | 0.98% | 3,736,915 |
| Feb 19, 2026 | 51.80 | 51.90 | 49.56 | 50.07 | 49.55 | -4.32% | 4,339,003 |
| Feb 18, 2026 | 52.36 | 52.62 | 51.83 | 52.33 | 51.79 | 0.36% | 3,011,768 |
| Feb 17, 2026 | 52.90 | 53.13 | 51.42 | 52.14 | 51.60 | -0.97% | 3,678,556 |
| Feb 13, 2026 | 51.95 | 52.90 | 51.60 | 52.65 | 52.11 | 1.29% | 3,055,637 |
| Feb 12, 2026 | 52.75 | 53.46 | 50.98 | 51.98 | 51.44 | -0.73% | 4,082,931 |