Brookfield Asset Management Ltd. (TSX:BAM)
Canada
· Delayed Price · Currency is CAD 73.68
-0.22 (-0.30%)
At close: Dec 5, 2025
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.77 | 74.90 | 73.20 | 73.68 | 73.68 | -0.30% | 1,159,030 |
| Dec 4, 2025 | 74.39 | 74.80 | 73.84 | 73.90 | 73.90 | -0.18% | 1,555,718 |
| Dec 3, 2025 | 73.32 | 74.24 | 72.52 | 74.03 | 74.03 | 1.42% | 6,820,407 |
| Dec 2, 2025 | 73.37 | 73.74 | 72.57 | 72.99 | 72.99 | 0.47% | 855,680 |
| Dec 1, 2025 | 72.69 | 73.40 | 72.25 | 72.65 | 72.65 | -1.28% | 6,060,249 |
| Nov 28, 2025 | 72.94 | 74.04 | 72.58 | 73.59 | 73.59 | 0.10% | 5,024,034 |
| Nov 27, 2025 | 73.03 | 74.05 | 73.03 | 73.52 | 72.91 | 0.53% | 2,208,184 |
| Nov 26, 2025 | 73.11 | 73.46 | 72.59 | 73.13 | 72.52 | 1.01% | 7,601,236 |
| Nov 25, 2025 | 72.00 | 72.60 | 71.13 | 72.40 | 71.80 | 0.93% | 984,375 |
| Nov 24, 2025 | 71.46 | 71.96 | 70.55 | 71.73 | 71.13 | 0.86% | 5,073,964 |
| Nov 21, 2025 | 71.19 | 71.66 | 70.14 | 71.12 | 70.53 | 0.54% | 2,047,289 |
| Nov 20, 2025 | 72.74 | 73.22 | 70.58 | 70.74 | 70.15 | -0.63% | 2,229,194 |
| Nov 19, 2025 | 70.00 | 71.25 | 69.78 | 71.19 | 70.60 | 2.12% | 863,618 |
| Nov 18, 2025 | 68.61 | 70.07 | 68.25 | 69.71 | 69.13 | 0.43% | 1,358,063 |
| Nov 17, 2025 | 71.91 | 72.46 | 69.14 | 69.41 | 68.83 | -4.14% | 2,403,711 |
| Nov 14, 2025 | 71.56 | 72.80 | 71.51 | 72.41 | 71.81 | -0.45% | 1,428,030 |
| Nov 13, 2025 | 75.97 | 76.70 | 72.19 | 72.74 | 72.13 | -5.05% | 1,021,941 |
| Nov 12, 2025 | 76.04 | 77.34 | 76.04 | 76.61 | 75.97 | 1.14% | 1,272,339 |
| Nov 11, 2025 | 75.05 | 76.14 | 74.50 | 75.75 | 75.12 | 0.96% | 453,370 |
| Nov 10, 2025 | 75.00 | 75.42 | 73.31 | 75.03 | 74.40 | 0.89% | 1,174,694 |
| Nov 7, 2025 | 74.84 | 76.60 | 73.40 | 74.37 | 73.75 | -1.09% | 1,294,769 |
| Nov 6, 2025 | 75.90 | 75.92 | 74.63 | 75.19 | 74.56 | -1.31% | 1,610,128 |
| Nov 5, 2025 | 75.97 | 77.01 | 75.30 | 76.19 | 75.55 | 0.26% | 673,690 |
| Nov 4, 2025 | 75.62 | 77.09 | 75.52 | 75.99 | 75.36 | -0.58% | 1,913,303 |
| Nov 3, 2025 | 76.13 | 77.15 | 75.25 | 76.43 | 75.79 | 0.74% | 1,413,337 |
| Oct 31, 2025 | 75.14 | 76.14 | 74.81 | 75.87 | 75.24 | 1.04% | 603,676 |
| Oct 30, 2025 | 75.56 | 76.01 | 74.71 | 75.09 | 74.46 | -1.22% | 1,018,983 |
| Oct 29, 2025 | 76.69 | 76.95 | 75.58 | 76.02 | 75.39 | -1.08% | 1,537,355 |
| Oct 28, 2025 | 78.57 | 78.77 | 76.60 | 76.85 | 76.21 | 0.58% | 1,542,874 |
| Oct 27, 2025 | 76.64 | 77.75 | 76.22 | 76.41 | 75.77 | 0.37% | 464,204 |
| Oct 24, 2025 | 76.00 | 76.82 | 76.00 | 76.13 | 75.49 | 1.24% | 478,086 |
| Oct 23, 2025 | 75.37 | 75.87 | 74.50 | 75.20 | 74.57 | -0.41% | 768,056 |
| Oct 22, 2025 | 76.45 | 76.60 | 75.17 | 75.51 | 74.88 | -1.44% | 836,495 |
| Oct 21, 2025 | 76.31 | 77.19 | 76.31 | 76.61 | 75.97 | -0.05% | 325,101 |
| Oct 20, 2025 | 76.61 | 77.33 | 76.34 | 76.65 | 76.01 | 0.96% | 307,003 |
| Oct 17, 2025 | 75.92 | 76.90 | 75.47 | 75.92 | 75.29 | -0.17% | 1,242,460 |
| Oct 16, 2025 | 79.29 | 79.29 | 75.98 | 76.05 | 75.42 | -3.71% | 1,399,585 |
| Oct 15, 2025 | 80.17 | 80.84 | 78.66 | 78.98 | 78.32 | -0.55% | 737,977 |
| Oct 14, 2025 | 78.90 | 80.22 | 78.31 | 79.42 | 78.76 | 3.00% | 820,787 |
| Oct 10, 2025 | 82.87 | 82.98 | 77.06 | 77.11 | 76.47 | -6.43% | 849,052 |
| Oct 9, 2025 | 81.61 | 82.42 | 80.90 | 82.41 | 81.72 | 1.12% | 616,211 |
| Oct 8, 2025 | 81.89 | 82.24 | 80.31 | 81.50 | 80.82 | 0.77% | 424,516 |
| Oct 7, 2025 | 80.73 | 81.92 | 80.52 | 80.88 | 80.20 | 0.38% | 605,345 |
| Oct 6, 2025 | 81.80 | 81.80 | 79.00 | 80.57 | 79.90 | -0.11% | 1,795,283 |
| Oct 3, 2025 | 79.41 | 80.84 | 79.41 | 80.66 | 79.99 | 1.72% | 768,037 |
| Oct 2, 2025 | 78.69 | 79.41 | 77.77 | 79.30 | 78.64 | 2.01% | 2,093,340 |
| Oct 1, 2025 | 79.40 | 79.67 | 77.66 | 77.74 | 77.09 | -1.84% | 652,927 |
| Sep 30, 2025 | 81.28 | 81.43 | 78.28 | 79.20 | 78.54 | -2.35% | 1,046,614 |
| Sep 29, 2025 | 81.40 | 82.07 | 80.95 | 81.11 | 80.43 | 0.21% | 2,891,992 |
| Sep 26, 2025 | 81.45 | 82.17 | 80.82 | 80.94 | 80.26 | 0.07% | 1,669,454 |
| Sep 25, 2025 | 81.09 | 81.78 | 80.12 | 80.88 | 80.20 | -1.59% | 1,509,040 |
| Sep 24, 2025 | 84.62 | 85.43 | 82.18 | 82.19 | 81.50 | -2.96% | 928,977 |
| Sep 23, 2025 | 84.75 | 86.51 | 84.39 | 84.70 | 83.99 | -0.28% | 578,549 |
| Sep 22, 2025 | 82.10 | 85.15 | 81.49 | 84.94 | 84.23 | 2.75% | 1,432,372 |
| Sep 19, 2025 | 85.00 | 85.00 | 81.43 | 82.67 | 81.98 | 0.15% | 3,755,616 |
| Sep 18, 2025 | 81.27 | 83.50 | 81.17 | 82.55 | 81.86 | 2.14% | 1,505,466 |
| Sep 17, 2025 | 80.47 | 82.06 | 80.20 | 80.82 | 80.15 | 0.41% | 1,365,686 |
| Sep 16, 2025 | 79.15 | 80.77 | 79.02 | 80.49 | 79.82 | 1.04% | 2,322,264 |
| Sep 15, 2025 | 78.61 | 79.81 | 78.48 | 79.66 | 78.99 | 1.67% | 1,212,133 |
| Sep 12, 2025 | 78.01 | 78.74 | 78.01 | 78.35 | 77.70 | -0.15% | 866,339 |
| Sep 11, 2025 | 77.00 | 79.22 | 76.79 | 78.47 | 77.81 | 1.68% | 1,423,958 |
| Sep 10, 2025 | 78.17 | 79.15 | 76.69 | 77.17 | 76.53 | -0.84% | 1,329,671 |
| Sep 9, 2025 | 78.38 | 78.99 | 77.80 | 77.82 | 77.17 | -0.97% | 1,387,984 |
| Sep 8, 2025 | 80.42 | 80.42 | 77.55 | 78.58 | 77.92 | -2.58% | 1,896,472 |
| Sep 5, 2025 | 81.96 | 82.67 | 80.12 | 80.66 | 79.99 | -1.18% | 1,054,643 |
| Sep 4, 2025 | 79.39 | 81.75 | 79.39 | 81.62 | 80.94 | 1.05% | 1,737,461 |
| Sep 3, 2025 | 81.50 | 81.69 | 79.97 | 80.77 | 80.10 | -0.90% | 1,585,603 |
| Sep 2, 2025 | 81.60 | 82.07 | 80.64 | 81.50 | 80.82 | -1.39% | 3,730,917 |
| Aug 29, 2025 | 82.89 | 83.43 | 81.75 | 82.65 | 81.96 | -1.08% | 7,646,860 |
| Aug 28, 2025 | 84.28 | 84.36 | 83.25 | 83.55 | 82.26 | 0.29% | 1,856,403 |
| Aug 27, 2025 | 82.64 | 83.49 | 82.60 | 83.31 | 82.02 | 0.42% | 775,097 |
| Aug 26, 2025 | 82.81 | 83.72 | 82.38 | 82.96 | 81.67 | -0.44% | 3,209,352 |
| Aug 25, 2025 | 83.91 | 85.23 | 83.30 | 83.33 | 82.04 | -1.35% | 2,854,973 |
| Aug 22, 2025 | 82.39 | 84.50 | 82.18 | 84.47 | 83.16 | 2.92% | 7,475,435 |
| Aug 21, 2025 | 82.10 | 82.35 | 81.39 | 82.07 | 80.80 | -0.34% | 663,335 |
| Aug 20, 2025 | 83.11 | 83.20 | 81.30 | 82.35 | 81.07 | -1.05% | 1,373,215 |
| Aug 19, 2025 | 84.24 | 84.41 | 83.11 | 83.22 | 81.93 | -1.57% | 563,935 |
| Aug 18, 2025 | 84.52 | 84.72 | 84.14 | 84.55 | 83.24 | -0.35% | 957,297 |
| Aug 15, 2025 | 85.95 | 85.95 | 84.75 | 84.85 | 83.54 | -1.15% | 688,755 |
| Aug 14, 2025 | 85.68 | 86.27 | 85.17 | 85.84 | 84.51 | -0.23% | 1,209,457 |
| Aug 13, 2025 | 86.63 | 87.07 | 85.51 | 86.04 | 84.71 | -0.35% | 853,696 |
| Aug 12, 2025 | 85.05 | 86.74 | 85.00 | 86.34 | 85.00 | 2.00% | 404,265 |
| Aug 11, 2025 | 84.33 | 85.25 | 84.17 | 84.65 | 83.34 | 0.38% | 1,320,867 |
| Aug 8, 2025 | 84.52 | 85.31 | 84.16 | 84.33 | 83.02 | 0.66% | 786,638 |
| Aug 7, 2025 | 85.83 | 86.82 | 83.24 | 83.78 | 82.48 | -3.18% | 1,119,751 |
| Aug 6, 2025 | 84.50 | 88.12 | 84.42 | 86.53 | 85.19 | 2.02% | 2,104,728 |
| Aug 5, 2025 | 85.01 | 85.37 | 83.20 | 84.82 | 83.51 | 2.79% | 1,500,112 |
| Aug 1, 2025 | 83.31 | 83.31 | 81.46 | 82.52 | 81.24 | -3.42% | 785,557 |
| Jul 31, 2025 | 86.00 | 87.37 | 85.09 | 85.44 | 84.12 | -0.67% | 963,533 |
| Jul 30, 2025 | 86.82 | 87.20 | 85.26 | 86.02 | 84.69 | -0.55% | 519,011 |
| Jul 29, 2025 | 86.33 | 87.00 | 85.34 | 86.50 | 85.16 | 0.14% | 605,762 |
| Jul 28, 2025 | 87.00 | 87.00 | 86.00 | 86.38 | 85.04 | - | 609,999 |
| Jul 25, 2025 | 86.86 | 86.86 | 85.91 | 86.38 | 85.04 | 0.23% | 373,969 |
| Jul 24, 2025 | 85.43 | 86.54 | 85.04 | 86.18 | 84.84 | 1.56% | 629,814 |
| Jul 23, 2025 | 83.30 | 85.03 | 83.20 | 84.86 | 83.55 | 2.67% | 892,650 |
| Jul 22, 2025 | 82.36 | 82.82 | 81.29 | 82.65 | 81.37 | 0.35% | 442,173 |
| Jul 21, 2025 | 83.76 | 83.76 | 82.28 | 82.36 | 81.08 | -1.25% | 400,633 |
| Jul 18, 2025 | 85.00 | 85.00 | 83.37 | 83.40 | 82.11 | -1.33% | 663,262 |
| Jul 17, 2025 | 81.22 | 85.03 | 81.00 | 84.52 | 83.21 | 4.13% | 1,511,295 |
| Jul 16, 2025 | 78.40 | 81.29 | 78.23 | 81.17 | 79.91 | 4.25% | 1,005,026 |