Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
53.26
+0.34 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
54.00
+0.74 (1.38%)
After-hours: Dec 5, 2025, 7:00 PM EST
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.01 | 54.15 | 52.76 | 53.26 | 53.26 | 0.64% | 4,377,664 |
| Dec 4, 2025 | 53.09 | 53.62 | 52.90 | 52.92 | 52.92 | -0.28% | 3,692,875 |
| Dec 3, 2025 | 52.47 | 53.23 | 52.01 | 53.07 | 53.07 | 1.65% | 3,775,437 |
| Dec 2, 2025 | 52.15 | 52.75 | 51.86 | 52.21 | 52.21 | 0.62% | 1,876,089 |
| Dec 1, 2025 | 52.08 | 52.49 | 51.75 | 51.89 | 51.89 | -1.61% | 2,677,892 |
| Nov 28, 2025 | 51.78 | 52.95 | 51.78 | 52.74 | 52.74 | 1.29% | 1,293,668 |
| Nov 26, 2025 | 51.53 | 52.33 | 51.53 | 52.07 | 51.63 | 1.48% | 2,447,374 |
| Nov 25, 2025 | 50.90 | 51.48 | 50.38 | 51.31 | 50.88 | 1.02% | 3,167,164 |
| Nov 24, 2025 | 50.53 | 50.99 | 50.03 | 50.79 | 50.36 | 0.63% | 1,991,051 |
| Nov 21, 2025 | 50.45 | 50.90 | 49.66 | 50.47 | 50.05 | 0.60% | 3,852,247 |
| Nov 20, 2025 | 51.70 | 52.09 | 50.04 | 50.17 | 49.75 | -0.95% | 2,121,390 |
| Nov 19, 2025 | 49.98 | 50.68 | 49.78 | 50.65 | 50.22 | 1.54% | 3,328,510 |
| Nov 18, 2025 | 48.87 | 50.11 | 48.68 | 49.88 | 49.46 | 0.95% | 3,817,766 |
| Nov 17, 2025 | 51.39 | 51.67 | 49.20 | 49.41 | 48.99 | -4.17% | 4,643,087 |
| Nov 14, 2025 | 51.32 | 51.91 | 51.05 | 51.56 | 51.13 | -0.60% | 3,994,442 |
| Nov 13, 2025 | 54.21 | 54.78 | 51.43 | 51.87 | 51.43 | -5.14% | 3,962,117 |
| Nov 12, 2025 | 54.28 | 55.18 | 54.12 | 54.68 | 54.22 | 1.11% | 3,666,303 |
| Nov 11, 2025 | 53.50 | 54.34 | 53.17 | 54.08 | 53.63 | 1.07% | 2,084,660 |
| Nov 10, 2025 | 53.64 | 53.82 | 52.28 | 53.51 | 53.06 | 0.91% | 2,851,444 |
| Nov 7, 2025 | 53.53 | 54.63 | 52.10 | 53.03 | 52.58 | -0.45% | 5,247,735 |
| Nov 6, 2025 | 53.62 | 53.84 | 52.83 | 53.27 | 52.82 | -1.32% | 3,334,849 |
| Nov 5, 2025 | 53.85 | 54.56 | 53.30 | 53.98 | 53.53 | 0.17% | 2,351,411 |
| Nov 4, 2025 | 53.96 | 54.80 | 53.60 | 53.89 | 53.44 | -0.86% | 3,777,660 |
| Nov 3, 2025 | 54.17 | 54.91 | 53.51 | 54.36 | 53.90 | 0.55% | 3,122,797 |
| Oct 31, 2025 | 53.47 | 54.33 | 53.35 | 54.06 | 53.61 | 0.73% | 1,727,256 |
| Oct 30, 2025 | 54.09 | 54.42 | 53.42 | 53.67 | 53.22 | -1.54% | 2,085,530 |
| Oct 29, 2025 | 55.12 | 55.43 | 54.16 | 54.51 | 54.05 | -1.12% | 1,743,534 |
| Oct 28, 2025 | 56.21 | 56.37 | 54.96 | 55.13 | 54.67 | 1.01% | 2,088,146 |
| Oct 27, 2025 | 54.93 | 55.57 | 54.47 | 54.58 | 54.12 | 0.40% | 1,821,733 |
| Oct 24, 2025 | 54.54 | 54.84 | 54.04 | 54.36 | 53.90 | 1.10% | 1,191,066 |
| Oct 23, 2025 | 54.00 | 54.23 | 53.22 | 53.77 | 53.32 | -0.41% | 1,722,766 |
| Oct 22, 2025 | 54.52 | 54.75 | 53.71 | 53.99 | 53.54 | -1.23% | 1,427,029 |
| Oct 21, 2025 | 54.47 | 55.07 | 54.42 | 54.66 | 54.20 | 0.11% | 2,326,148 |
| Oct 20, 2025 | 54.64 | 55.06 | 54.33 | 54.60 | 54.14 | 0.74% | 859,678 |
| Oct 17, 2025 | 54.17 | 54.77 | 53.62 | 54.20 | 53.74 | 0.07% | 2,312,548 |
| Oct 16, 2025 | 56.40 | 56.42 | 54.06 | 54.16 | 53.70 | -3.70% | 2,251,337 |
| Oct 15, 2025 | 57.42 | 57.56 | 55.96 | 56.24 | 55.77 | -0.53% | 1,259,073 |
| Oct 14, 2025 | 56.25 | 57.16 | 55.74 | 56.54 | 56.06 | -0.74% | 2,421,552 |
| Oct 13, 2025 | 56.06 | 57.33 | 55.92 | 56.96 | 56.48 | 3.45% | 1,348,696 |
| Oct 10, 2025 | 59.18 | 59.33 | 55.04 | 55.06 | 54.60 | -6.31% | 2,617,675 |
| Oct 9, 2025 | 58.43 | 58.77 | 58.02 | 58.77 | 58.28 | 0.65% | 1,393,144 |
| Oct 8, 2025 | 58.55 | 58.94 | 57.61 | 58.39 | 57.90 | 0.74% | 1,064,315 |
| Oct 7, 2025 | 58.11 | 58.75 | 57.72 | 57.96 | 57.47 | 0.31% | 1,402,569 |
| Oct 6, 2025 | 58.17 | 58.27 | 56.59 | 57.78 | 57.29 | -0.03% | 1,222,939 |
| Oct 3, 2025 | 56.94 | 57.95 | 56.86 | 57.80 | 57.31 | 1.78% | 1,394,674 |
| Oct 2, 2025 | 56.03 | 56.88 | 55.78 | 56.79 | 56.31 | 1.85% | 1,789,733 |
| Oct 1, 2025 | 56.60 | 57.21 | 55.70 | 55.76 | 55.29 | -2.07% | 1,613,109 |
| Sep 30, 2025 | 58.35 | 58.42 | 56.24 | 56.94 | 56.46 | -2.32% | 2,197,093 |
| Sep 29, 2025 | 58.36 | 58.89 | 58.16 | 58.29 | 57.80 | 0.34% | 1,096,157 |
| Sep 26, 2025 | 58.22 | 58.99 | 57.98 | 58.09 | 57.60 | 0.14% | 1,727,508 |
| Sep 25, 2025 | 58.62 | 58.72 | 57.57 | 58.01 | 57.52 | -1.86% | 1,978,615 |
| Sep 24, 2025 | 61.15 | 61.54 | 59.09 | 59.11 | 58.61 | -3.45% | 1,719,740 |
| Sep 23, 2025 | 61.66 | 62.57 | 60.94 | 61.22 | 60.71 | -0.39% | 1,357,930 |
| Sep 22, 2025 | 59.50 | 61.61 | 59.09 | 61.46 | 60.94 | 2.40% | 1,819,420 |
| Sep 19, 2025 | 60.47 | 60.68 | 58.98 | 60.02 | 59.52 | 0.25% | 2,086,237 |
| Sep 18, 2025 | 59.04 | 60.51 | 58.90 | 59.87 | 59.37 | 2.03% | 1,724,037 |
| Sep 17, 2025 | 58.73 | 59.74 | 58.14 | 58.68 | 58.19 | 0.27% | 2,198,270 |
| Sep 16, 2025 | 57.71 | 58.74 | 57.52 | 58.52 | 58.03 | 1.18% | 3,301,989 |
| Sep 15, 2025 | 56.80 | 57.91 | 56.70 | 57.84 | 57.35 | 2.25% | 2,186,259 |
| Sep 12, 2025 | 56.72 | 56.86 | 56.36 | 56.57 | 56.09 | -0.28% | 1,694,842 |
| Sep 11, 2025 | 55.51 | 57.22 | 55.46 | 56.73 | 56.25 | 1.89% | 2,245,660 |
| Sep 10, 2025 | 56.31 | 57.21 | 55.29 | 55.68 | 55.21 | -0.80% | 3,040,956 |
| Sep 9, 2025 | 56.75 | 57.13 | 56.13 | 56.13 | 55.66 | -1.37% | 1,549,197 |
| Sep 8, 2025 | 58.24 | 58.48 | 56.10 | 56.91 | 56.43 | -2.33% | 3,841,158 |
| Sep 5, 2025 | 59.50 | 59.88 | 57.89 | 58.27 | 57.78 | -1.25% | 3,914,861 |
| Sep 4, 2025 | 57.69 | 59.13 | 57.52 | 59.01 | 58.51 | 0.85% | 2,509,511 |
| Sep 3, 2025 | 59.04 | 59.24 | 57.98 | 58.51 | 58.02 | -1.05% | 1,296,779 |
| Sep 2, 2025 | 59.44 | 59.54 | 58.47 | 59.13 | 58.63 | -1.71% | 3,147,655 |
| Aug 29, 2025 | 60.43 | 60.61 | 59.46 | 60.16 | 59.65 | -0.97% | 1,746,501 |
| Aug 28, 2025 | 60.71 | 61.29 | 60.56 | 60.75 | 59.81 | 0.60% | 1,358,562 |
| Aug 27, 2025 | 59.84 | 60.55 | 59.79 | 60.39 | 59.45 | 0.28% | 3,312,779 |
| Aug 26, 2025 | 59.85 | 60.54 | 59.58 | 60.22 | 59.28 | 0.20% | 2,176,170 |
| Aug 25, 2025 | 61.00 | 61.66 | 60.08 | 60.10 | 59.17 | -1.57% | 1,454,634 |
| Aug 22, 2025 | 59.20 | 61.10 | 59.07 | 61.06 | 60.11 | 3.47% | 1,014,969 |
| Aug 21, 2025 | 59.01 | 59.34 | 58.53 | 59.01 | 58.09 | -0.61% | 1,079,621 |
| Aug 20, 2025 | 59.89 | 60.00 | 58.63 | 59.37 | 58.45 | -1.07% | 1,408,031 |
| Aug 19, 2025 | 61.08 | 61.08 | 59.95 | 60.01 | 59.08 | -1.99% | 1,025,803 |
| Aug 18, 2025 | 61.28 | 61.37 | 60.88 | 61.23 | 60.28 | -0.29% | 932,021 |
| Aug 15, 2025 | 62.25 | 62.25 | 61.35 | 61.41 | 60.46 | -1.13% | 920,365 |
| Aug 14, 2025 | 62.15 | 62.52 | 61.65 | 62.11 | 61.14 | -0.64% | 1,541,019 |
| Aug 13, 2025 | 63.37 | 63.37 | 62.10 | 62.51 | 61.54 | -0.24% | 2,164,574 |
| Aug 12, 2025 | 61.79 | 63.05 | 61.51 | 62.66 | 61.69 | 2.09% | 1,625,825 |
| Aug 11, 2025 | 61.26 | 61.87 | 61.01 | 61.38 | 60.43 | 0.20% | 1,588,791 |
| Aug 8, 2025 | 61.38 | 62.02 | 61.19 | 61.26 | 60.31 | 0.56% | 2,030,943 |
| Aug 7, 2025 | 62.94 | 63.54 | 60.46 | 60.92 | 59.97 | -3.19% | 2,348,627 |
| Aug 6, 2025 | 61.81 | 64.10 | 61.38 | 62.93 | 61.95 | 2.26% | 3,080,859 |
| Aug 5, 2025 | 61.87 | 61.95 | 60.31 | 61.54 | 60.58 | 0.34% | 2,111,901 |
| Aug 4, 2025 | 60.53 | 61.47 | 60.02 | 61.33 | 60.38 | 2.54% | 1,314,140 |
| Aug 1, 2025 | 60.27 | 60.42 | 59.17 | 59.81 | 58.88 | -3.02% | 2,106,124 |
| Jul 31, 2025 | 62.13 | 63.11 | 61.41 | 61.67 | 60.71 | -0.80% | 2,181,840 |
| Jul 30, 2025 | 62.67 | 63.14 | 61.64 | 62.17 | 61.20 | -0.99% | 1,581,482 |
| Jul 29, 2025 | 63.09 | 63.22 | 61.94 | 62.79 | 61.81 | -0.13% | 1,477,754 |
| Jul 28, 2025 | 63.03 | 63.14 | 62.66 | 62.87 | 61.89 | -0.24% | 988,818 |
| Jul 25, 2025 | 63.19 | 63.41 | 62.62 | 63.02 | 62.04 | -0.27% | 1,264,110 |
| Jul 24, 2025 | 62.88 | 63.53 | 62.43 | 63.19 | 62.21 | 1.22% | 1,828,094 |
| Jul 23, 2025 | 61.16 | 62.50 | 61.09 | 62.43 | 61.46 | 2.78% | 1,749,579 |
| Jul 22, 2025 | 60.21 | 60.85 | 59.47 | 60.74 | 59.80 | 0.91% | 1,020,320 |
| Jul 21, 2025 | 60.99 | 61.21 | 60.13 | 60.19 | 59.25 | -0.94% | 3,232,707 |
| Jul 18, 2025 | 61.98 | 62.05 | 60.74 | 60.76 | 59.82 | -1.19% | 1,549,723 |
| Jul 17, 2025 | 59.03 | 61.82 | 58.82 | 61.49 | 60.53 | 3.66% | 3,327,739 |