Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
46.18
-0.53 (-1.13%)
At close: Jun 5, 2026, 4:00 PM EDT
47.10
+0.92 (2.00%)
After-hours: Jun 5, 2026, 7:12 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 47.93 | 49.11 | 47.72 | 48.83 | 48.33 | 2.84% | 4,133,204 |
| Apr 14, 2026 | 46.84 | 47.81 | 46.49 | 47.48 | 46.99 | 2.48% | 3,924,441 |
| Apr 13, 2026 | 44.61 | 46.38 | 44.56 | 46.33 | 45.85 | 3.18% | 2,706,219 |
| Apr 10, 2026 | 45.21 | 45.27 | 44.46 | 44.90 | 44.44 | -0.44% | 2,994,536 |
| Apr 9, 2026 | 44.95 | 45.31 | 44.45 | 45.10 | 44.64 | -0.35% | 2,675,202 |
| Apr 8, 2026 | 45.85 | 46.04 | 44.69 | 45.26 | 44.80 | 2.91% | 5,042,481 |
| Apr 7, 2026 | 43.80 | 44.00 | 43.05 | 43.98 | 43.53 | -0.54% | 4,545,437 |
| Apr 6, 2026 | 44.12 | 44.52 | 43.90 | 44.22 | 43.77 | -0.52% | 3,149,218 |
| Apr 2, 2026 | 43.15 | 44.64 | 42.91 | 44.45 | 43.99 | 0.84% | 4,924,372 |
| Apr 1, 2026 | 45.03 | 45.17 | 43.70 | 44.08 | 43.63 | -0.83% | 4,932,704 |
| Mar 31, 2026 | 43.87 | 44.51 | 43.37 | 44.45 | 43.99 | 3.01% | 5,169,714 |
| Mar 30, 2026 | 42.89 | 44.08 | 42.89 | 43.15 | 42.71 | -0.07% | 5,251,033 |
| Mar 27, 2026 | 43.14 | 43.66 | 42.81 | 43.18 | 42.74 | -1.12% | 3,311,352 |
| Mar 26, 2026 | 43.22 | 44.82 | 43.22 | 43.67 | 43.22 | -0.05% | 3,684,497 |