Brookfield Asset Management Ltd. (BAM)

NYSE: BAM · Real-Time Price · USD

52.63

+0.69 (1.33%)

At close: Aug 5, 2026, 4:00 PM EDT

52.81

+0.17 (0.33%)

After-hours: Aug 5, 2026, 7:44 PM EDT

BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	53.06	53.88	51.73	52.63	52.63	1.33%	4,936,371
Aug 4, 2026	50.39	52.43	50.00	51.94	51.94	2.47%	4,156,538
Aug 3, 2026	48.85	51.05	48.85	50.69	50.69	4.73%	2,210,601
Jul 31, 2026	47.85	48.75	47.76	48.40	48.40	0.92%	2,586,427
Jul 30, 2026	47.46	48.10	47.07	47.96	47.96	1.29%	1,747,521
Jul 29, 2026	47.66	47.88	46.71	47.35	47.35	-1.46%	1,816,921
Jul 28, 2026	47.54	48.27	47.14	48.05	48.05	1.03%	1,329,326
Jul 27, 2026	47.15	47.81	46.85	47.56	47.56	2.61%	1,894,670
Jul 24, 2026	45.94	46.70	45.52	46.35	46.35	1.40%	1,347,900
Jul 23, 2026	45.73	46.52	45.37	45.71	45.71	-1.51%	3,163,161
Jul 22, 2026	46.42	47.01	46.14	46.41	46.41	-0.28%	2,509,077
Jul 21, 2026	47.50	47.53	46.53	46.54	46.54	-1.75%	1,996,044
Jul 20, 2026	48.33	48.42	47.18	47.37	47.37	-1.99%	1,817,038
Jul 17, 2026	48.91	49.40	48.13	48.33	48.33	-2.50%	1,871,201
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