Brookfield Asset Management Ltd. (TSX:BAM)
Canada
· Delayed Price · Currency is CAD 63.61
-0.41 (-0.64%)
Apr 28, 2026, 4:00 PM EST
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.09 | 64.50 | 63.20 | 63.61 | 63.61 | -0.64% | 1,551,636 |
| Apr 27, 2026 | 64.49 | 65.45 | 63.91 | 64.02 | 64.02 | -1.46% | 964,949 |
| Apr 24, 2026 | 65.57 | 65.62 | 64.87 | 64.97 | 64.97 | -0.75% | 1,119,747 |
| Apr 23, 2026 | 65.67 | 66.24 | 64.43 | 65.46 | 65.46 | -1.31% | 1,778,854 |
| Apr 22, 2026 | 66.87 | 66.87 | 65.85 | 66.33 | 66.33 | 0.68% | 997,162 |
| Apr 21, 2026 | 67.32 | 67.94 | 65.56 | 65.88 | 65.88 | -1.52% | 1,734,959 |
| Apr 20, 2026 | 66.87 | 67.90 | 66.55 | 66.90 | 66.90 | -0.98% | 1,428,459 |
| Apr 17, 2026 | 67.07 | 68.76 | 67.07 | 67.56 | 67.56 | 1.58% | 1,670,293 |
| Apr 16, 2026 | 67.39 | 67.58 | 66.16 | 66.51 | 66.51 | -0.86% | 867,430 |
| Apr 15, 2026 | 65.58 | 67.42 | 65.58 | 67.09 | 67.09 | 2.60% | 1,527,902 |
| Apr 14, 2026 | 64.00 | 65.86 | 63.90 | 65.39 | 65.39 | 2.41% | 1,326,308 |
| Apr 13, 2026 | 61.61 | 63.93 | 61.57 | 63.85 | 63.85 | 2.77% | 875,024 |
| Apr 10, 2026 | 62.46 | 62.58 | 61.49 | 62.13 | 62.13 | -0.27% | 921,241 |
| Apr 9, 2026 | 62.01 | 62.58 | 61.47 | 62.30 | 62.30 | -0.50% | 1,593,833 |
| Apr 8, 2026 | 63.38 | 63.74 | 61.92 | 62.61 | 62.61 | 2.50% | 1,170,062 |
| Apr 7, 2026 | 61.14 | 61.20 | 59.89 | 61.08 | 61.08 | -0.80% | 1,394,020 |
| Apr 6, 2026 | 61.45 | 61.92 | 61.03 | 61.57 | 61.57 | -0.50% | 598,023 |
| Apr 2, 2026 | 60.12 | 62.05 | 59.75 | 61.88 | 61.88 | 1.03% | 1,391,012 |
| Apr 1, 2026 | 62.50 | 62.75 | 60.74 | 61.25 | 61.25 | -0.97% | 1,744,066 |
| Mar 31, 2026 | 60.85 | 61.99 | 60.55 | 61.85 | 61.85 | 2.91% | 1,850,917 |
| Mar 30, 2026 | 59.90 | 61.35 | 59.90 | 60.10 | 60.10 | 0.28% | 1,824,706 |
| Mar 27, 2026 | 60.24 | 60.53 | 59.36 | 59.93 | 59.93 | -0.89% | 1,068,328 |
| Mar 26, 2026 | 59.75 | 61.99 | 59.74 | 60.47 | 60.47 | 0.13% | 1,628,084 |
| Mar 25, 2026 | 59.90 | 60.47 | 58.84 | 60.39 | 60.39 | 2.32% | 1,368,387 |
| Mar 24, 2026 | 58.97 | 59.60 | 58.09 | 59.02 | 59.02 | -0.82% | 1,590,607 |
| Mar 23, 2026 | 60.08 | 60.69 | 59.07 | 59.51 | 59.51 | 0.92% | 3,046,966 |
| Mar 20, 2026 | 59.51 | 59.54 | 58.45 | 58.97 | 58.97 | -1.19% | 3,964,800 |
| Mar 19, 2026 | 59.92 | 60.16 | 59.09 | 59.68 | 59.68 | -1.03% | 915,612 |
| Mar 18, 2026 | 60.50 | 61.99 | 60.24 | 60.30 | 60.30 | -0.99% | 1,076,497 |
| Mar 17, 2026 | 60.52 | 61.53 | 60.45 | 60.90 | 60.90 | 1.86% | 1,663,632 |
| Mar 16, 2026 | 59.76 | 60.20 | 59.04 | 59.79 | 59.79 | 1.49% | 1,669,536 |
| Mar 13, 2026 | 59.63 | 60.08 | 58.85 | 58.91 | 58.91 | 0.26% | 3,713,438 |
| Mar 12, 2026 | 60.00 | 60.16 | 58.43 | 58.76 | 58.76 | -3.16% | 2,541,693 |
| Mar 11, 2026 | 61.24 | 62.22 | 59.64 | 60.68 | 60.68 | -1.38% | 3,206,745 |
| Mar 10, 2026 | 62.80 | 62.80 | 61.01 | 61.53 | 61.53 | -1.36% | 3,185,273 |
| Mar 9, 2026 | 61.16 | 62.65 | 60.25 | 62.38 | 62.38 | -0.32% | 2,966,888 |
| Mar 6, 2026 | 63.02 | 63.02 | 61.56 | 62.58 | 62.58 | -3.07% | 1,650,070 |
| 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 |