Brookfield Asset Management Ltd. (TSX:BAM)
Canada
· Delayed Price · Currency is CAD 62.05
-2.51 (-3.89%)
Mar 6, 2026, 1:23 PM EST
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.02 | 63.02 | 61.56 | 62.06 | - | -3.87% | 777,545 |
| Mar 5, 2026 | 63.18 | 64.96 | 63.18 | 64.56 | 64.56 | 1.64% | 3,208,773 |
| Mar 4, 2026 | 63.90 | 65.11 | 63.41 | 63.52 | 63.52 | -0.19% | 4,609,621 |
| Mar 3, 2026 | 62.99 | 64.23 | 61.95 | 63.64 | 63.64 | -1.26% | 2,156,369 |
| Mar 2, 2026 | 62.39 | 64.87 | 62.22 | 64.45 | 64.45 | 1.19% | 3,349,794 |
| Feb 27, 2026 | 65.24 | 65.24 | 63.40 | 63.69 | 63.69 | -4.43% | 10,557,390 |
| Feb 26, 2026 | 68.13 | 68.85 | 65.84 | 66.64 | 65.95 | -1.52% | 2,251,294 |
| Feb 25, 2026 | 66.56 | 68.26 | 66.23 | 67.67 | 66.97 | 1.90% | 3,172,592 |
| Feb 24, 2026 | 65.39 | 66.87 | 64.98 | 66.41 | 65.72 | 1.16% | 1,426,091 |
| Feb 23, 2026 | 68.97 | 68.97 | 65.28 | 65.65 | 64.97 | -5.13% | 3,037,506 |
| Feb 20, 2026 | 68.33 | 69.74 | 67.90 | 69.20 | 68.49 | 0.92% | 7,273,534 |
| Feb 19, 2026 | 71.13 | 71.17 | 67.90 | 68.57 | 67.86 | -4.34% | 1,593,349 |
| Feb 18, 2026 | 71.44 | 71.90 | 71.00 | 71.68 | 70.94 | 0.82% | 1,701,856 |
| Feb 17, 2026 | 72.50 | 72.59 | 70.40 | 71.10 | 70.37 | -0.84% | 2,761,311 |
| Feb 13, 2026 | 71.05 | 72.03 | 70.25 | 71.70 | 70.96 | 1.34% | 1,358,763 |
| Feb 12, 2026 | 71.55 | 72.48 | 69.50 | 70.75 | 70.02 | -0.42% | 2,817,809 |
| Feb 11, 2026 | 71.85 | 72.14 | 69.78 | 71.05 | 70.32 | -0.93% | 2,692,901 |
| Feb 10, 2026 | 69.95 | 71.76 | 69.60 | 71.72 | 70.98 | 2.74% | 2,516,801 |
| Feb 9, 2026 | 67.99 | 69.96 | 67.62 | 69.81 | 69.09 | 3.04% | 2,129,731 |
| Feb 6, 2026 | 67.29 | 67.91 | 66.47 | 67.75 | 67.05 | 1.67% | 1,847,379 |
| Feb 5, 2026 | 68.90 | 69.07 | 65.83 | 66.64 | 65.95 | -1.83% | 2,157,747 |
| Feb 4, 2026 | 65.30 | 68.26 | 64.54 | 67.88 | 67.18 | 5.19% | 3,120,621 |
| Feb 3, 2026 | 69.49 | 69.49 | 63.81 | 64.53 | 63.86 | -7.00% | 2,690,292 |
| Feb 2, 2026 | 67.24 | 69.56 | 67.24 | 69.39 | 68.67 | 2.57% | 1,633,395 |
| Jan 30, 2026 | 67.90 | 68.38 | 67.23 | 67.65 | 66.95 | -1.07% | 1,695,872 |
| Jan 29, 2026 | 69.94 | 70.18 | 67.91 | 68.38 | 67.67 | -1.85% | 2,885,784 |
| Jan 28, 2026 | 70.35 | 70.74 | 69.03 | 69.67 | 68.95 | -0.78% | 2,032,521 |
| Jan 27, 2026 | 70.40 | 70.82 | 69.29 | 70.22 | 69.50 | 0.17% | 1,386,841 |
| Jan 26, 2026 | 70.64 | 70.85 | 69.28 | 70.10 | 69.38 | -0.19% | 1,039,530 |
| Jan 23, 2026 | 71.14 | 71.14 | 70.05 | 70.23 | 69.51 | -1.33% | 779,593 |
| Jan 22, 2026 | 71.59 | 72.13 | 71.04 | 71.18 | 70.45 | 0.82% | 526,767 |
| Jan 21, 2026 | 69.94 | 71.33 | 69.65 | 70.60 | 69.87 | 1.12% | 810,121 |
| Jan 20, 2026 | 72.00 | 72.00 | 69.78 | 69.82 | 69.10 | -3.76% | 952,785 |
| Jan 19, 2026 | 72.81 | 72.81 | 72.09 | 72.55 | 71.80 | -1.20% | 269,444 |
| Jan 16, 2026 | 72.45 | 74.03 | 72.33 | 73.43 | 72.67 | 1.45% | 959,877 |
| Jan 15, 2026 | 72.86 | 73.32 | 72.24 | 72.38 | 71.63 | 0.40% | 708,155 |
| Jan 14, 2026 | 72.50 | 72.75 | 71.19 | 72.09 | 71.35 | -1.04% | 1,810,742 |
| Jan 13, 2026 | 75.93 | 75.93 | 72.48 | 72.85 | 72.10 | -3.55% | 1,607,110 |
| Jan 12, 2026 | 74.69 | 75.54 | 73.95 | 75.53 | 74.75 | 0.59% | 555,435 |
| Jan 9, 2026 | 75.41 | 75.69 | 74.15 | 75.09 | 74.32 | 0.79% | 594,079 |
| Jan 8, 2026 | 73.65 | 74.58 | 73.08 | 74.50 | 73.73 | 1.26% | 808,381 |
| Jan 7, 2026 | 76.10 | 76.10 | 73.56 | 73.57 | 72.81 | -3.40% | 998,692 |
| Jan 6, 2026 | 75.53 | 76.59 | 74.73 | 76.16 | 75.37 | 1.05% | 1,238,540 |
| Jan 5, 2026 | 73.77 | 75.83 | 73.77 | 75.37 | 74.59 | 2.70% | 636,492 |
| Jan 2, 2026 | 72.04 | 73.42 | 71.58 | 73.39 | 72.63 | 2.07% | 507,270 |
| Dec 31, 2025 | 72.10 | 72.62 | 71.88 | 71.90 | 71.16 | -0.32% | 414,430 |
| Dec 30, 2025 | 73.14 | 73.35 | 72.11 | 72.13 | 71.39 | -1.26% | 559,293 |
| Dec 29, 2025 | 72.60 | 73.43 | 72.60 | 73.05 | 72.30 | -0.11% | 394,209 |
| Dec 24, 2025 | 72.84 | 73.53 | 72.25 | 73.13 | 72.38 | 0.54% | 184,846 |
| Dec 23, 2025 | 73.11 | 73.33 | 72.50 | 72.74 | 71.99 | -0.75% | 909,945 |
| Dec 22, 2025 | 72.39 | 73.41 | 72.00 | 73.29 | 72.53 | 1.76% | 474,462 |
| Dec 19, 2025 | 72.72 | 72.72 | 71.83 | 72.02 | 71.28 | -0.12% | 2,281,321 |
| Dec 18, 2025 | 72.00 | 73.61 | 71.89 | 72.11 | 71.37 | 1.16% | 714,808 |
| Dec 17, 2025 | 73.29 | 73.66 | 71.20 | 71.28 | 70.54 | -2.54% | 1,098,335 |
| Dec 16, 2025 | 73.00 | 73.96 | 72.62 | 73.14 | 72.39 | -0.19% | 872,368 |
| Dec 15, 2025 | 74.04 | 74.42 | 73.26 | 73.28 | 72.52 | -1.05% | 548,051 |
| Dec 12, 2025 | 75.19 | 75.53 | 72.80 | 74.06 | 73.30 | -1.50% | 1,191,326 |
| Dec 11, 2025 | 76.78 | 76.82 | 75.12 | 75.19 | 74.41 | -2.08% | 1,330,895 |
| Dec 10, 2025 | 75.38 | 77.13 | 74.76 | 76.79 | 76.00 | 1.83% | 1,394,341 |
| Dec 9, 2025 | 73.57 | 75.86 | 73.57 | 75.41 | 74.63 | 2.28% | 1,486,200 |
| Dec 8, 2025 | 73.32 | 73.75 | 72.05 | 73.73 | 72.97 | 0.07% | 1,385,056 |
| Dec 5, 2025 | 73.77 | 74.90 | 73.20 | 73.68 | 72.92 | -0.30% | 1,159,006 |
| Dec 4, 2025 | 74.39 | 74.80 | 73.84 | 73.90 | 73.14 | -0.18% | 1,555,718 |
| Dec 3, 2025 | 73.32 | 74.24 | 72.52 | 74.03 | 73.27 | 1.42% | 6,820,257 |
| Dec 2, 2025 | 73.37 | 73.74 | 72.57 | 72.99 | 72.24 | 0.47% | 855,680 |
| Dec 1, 2025 | 72.69 | 73.40 | 72.25 | 72.65 | 71.90 | -1.28% | 6,060,249 |
| Nov 28, 2025 | 72.94 | 74.04 | 72.58 | 73.59 | 72.83 | 0.10% | 5,023,434 |
| Nov 27, 2025 | 73.03 | 74.05 | 73.03 | 73.52 | 72.15 | 0.53% | 2,208,184 |
| Nov 26, 2025 | 73.11 | 73.46 | 72.59 | 73.13 | 71.77 | 1.01% | 7,601,236 |
| Nov 25, 2025 | 72.00 | 72.60 | 71.13 | 72.40 | 71.05 | 0.93% | 984,375 |
| Nov 24, 2025 | 71.46 | 71.96 | 70.55 | 71.73 | 70.40 | 0.86% | 5,073,964 |
| Nov 21, 2025 | 71.19 | 71.66 | 70.14 | 71.12 | 69.80 | 0.54% | 2,047,289 |
| Nov 20, 2025 | 72.74 | 73.22 | 70.58 | 70.74 | 69.43 | -0.63% | 2,229,194 |
| Nov 19, 2025 | 70.00 | 71.25 | 69.78 | 71.19 | 69.87 | 2.12% | 863,618 |
| Nov 18, 2025 | 68.61 | 70.07 | 68.25 | 69.71 | 68.41 | 0.43% | 1,358,063 |
| Nov 17, 2025 | 71.91 | 72.46 | 69.14 | 69.41 | 68.12 | -4.14% | 2,403,711 |
| Nov 14, 2025 | 71.56 | 72.80 | 71.51 | 72.41 | 71.06 | -0.45% | 1,428,030 |
| Nov 13, 2025 | 75.97 | 76.70 | 72.19 | 72.74 | 71.39 | -5.05% | 1,021,941 |
| Nov 12, 2025 | 76.04 | 77.34 | 76.04 | 76.61 | 75.19 | 1.14% | 1,272,339 |
| Nov 11, 2025 | 75.05 | 76.14 | 74.50 | 75.75 | 74.34 | 0.96% | 453,370 |
| Nov 10, 2025 | 75.00 | 75.42 | 73.31 | 75.03 | 73.64 | 0.89% | 1,174,694 |
| Nov 7, 2025 | 74.84 | 76.60 | 73.40 | 74.37 | 72.99 | -1.09% | 1,294,769 |
| Nov 6, 2025 | 75.90 | 75.92 | 74.63 | 75.19 | 73.79 | -1.31% | 1,610,128 |
| Nov 5, 2025 | 75.97 | 77.01 | 75.30 | 76.19 | 74.77 | 0.26% | 673,690 |
| Nov 4, 2025 | 75.62 | 77.09 | 75.52 | 75.99 | 74.58 | -0.58% | 1,913,303 |
| Nov 3, 2025 | 76.13 | 77.15 | 75.25 | 76.43 | 75.01 | 0.74% | 1,413,337 |
| Oct 31, 2025 | 75.14 | 76.14 | 74.81 | 75.87 | 74.46 | 1.04% | 603,676 |
| Oct 30, 2025 | 75.56 | 76.01 | 74.71 | 75.09 | 73.69 | -1.22% | 1,018,983 |
| Oct 29, 2025 | 76.69 | 76.95 | 75.58 | 76.02 | 74.61 | -1.08% | 1,537,355 |
| Oct 28, 2025 | 78.57 | 78.77 | 76.60 | 76.85 | 75.42 | 0.58% | 1,542,874 |
| Oct 27, 2025 | 76.64 | 77.75 | 76.22 | 76.41 | 74.99 | 0.37% | 464,204 |
| Oct 24, 2025 | 76.00 | 76.82 | 76.00 | 76.13 | 74.72 | 1.24% | 478,086 |
| Oct 23, 2025 | 75.37 | 75.87 | 74.50 | 75.20 | 73.80 | -0.41% | 768,056 |
| Oct 22, 2025 | 76.45 | 76.60 | 75.17 | 75.51 | 74.11 | -1.44% | 836,495 |
| Oct 21, 2025 | 76.31 | 77.19 | 76.31 | 76.61 | 75.19 | -0.05% | 325,101 |
| Oct 20, 2025 | 76.61 | 77.33 | 76.34 | 76.65 | 75.23 | 0.96% | 307,003 |
| Oct 17, 2025 | 75.92 | 76.90 | 75.47 | 75.92 | 74.51 | -0.17% | 1,242,460 |
| Oct 16, 2025 | 79.29 | 79.29 | 75.98 | 76.05 | 74.64 | -3.71% | 1,399,585 |
| Oct 15, 2025 | 80.17 | 80.84 | 78.66 | 78.98 | 77.51 | -0.55% | 737,977 |
| Oct 14, 2025 | 78.90 | 80.22 | 78.31 | 79.42 | 77.94 | 3.00% | 820,787 |