Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
46.07
-1.19 (-2.52%)
At close: Mar 6, 2026, 4:00 PM EST
46.00
-0.07 (-0.15%)
After-hours: Mar 6, 2026, 7:51 PM EST
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.08 | 46.29 | 45.03 | 46.07 | 46.07 | -2.52% | 4,232,245 |
| Mar 5, 2026 | 46.41 | 47.51 | 46.23 | 47.26 | 47.26 | 1.39% | 4,375,934 |
| Mar 4, 2026 | 46.70 | 47.67 | 46.27 | 46.61 | 46.61 | 0.09% | 3,739,620 |
| Mar 3, 2026 | 45.80 | 47.02 | 45.11 | 46.57 | 46.57 | -1.21% | 3,495,045 |
| Mar 2, 2026 | 45.45 | 47.39 | 45.45 | 47.14 | 47.14 | 0.83% | 5,379,123 |
| Feb 27, 2026 | 47.35 | 47.66 | 46.51 | 46.75 | 46.75 | -4.06% | 5,579,610 |
| Feb 26, 2026 | 49.98 | 50.31 | 48.08 | 48.73 | 48.23 | -1.52% | 5,592,907 |
| Feb 25, 2026 | 48.72 | 49.91 | 48.36 | 49.48 | 48.97 | 2.10% | 2,599,433 |
| Feb 24, 2026 | 47.50 | 48.80 | 47.37 | 48.46 | 47.96 | 1.13% | 3,916,298 |
| Feb 23, 2026 | 50.05 | 50.34 | 47.65 | 47.92 | 47.43 | -5.22% | 3,893,314 |
| Feb 20, 2026 | 49.50 | 50.98 | 49.49 | 50.56 | 50.04 | 0.98% | 3,736,915 |
| Feb 19, 2026 | 51.80 | 51.90 | 49.56 | 50.07 | 49.55 | -4.32% | 4,339,003 |
| Feb 18, 2026 | 52.36 | 52.62 | 51.83 | 52.33 | 51.79 | 0.36% | 3,011,768 |
| Feb 17, 2026 | 52.90 | 53.13 | 51.42 | 52.14 | 51.60 | -0.97% | 3,678,556 |
| Feb 13, 2026 | 51.95 | 52.90 | 51.60 | 52.65 | 52.11 | 1.29% | 3,055,637 |
| Feb 12, 2026 | 52.75 | 53.46 | 50.98 | 51.98 | 51.44 | -0.73% | 4,082,931 |
| Feb 11, 2026 | 52.70 | 53.16 | 51.27 | 52.36 | 51.82 | -1.02% | 5,069,834 |
| Feb 10, 2026 | 51.58 | 53.04 | 51.40 | 52.90 | 52.35 | 2.76% | 4,664,121 |
| Feb 9, 2026 | 49.75 | 51.61 | 49.75 | 51.48 | 50.95 | 3.77% | 3,815,676 |
| Feb 6, 2026 | 49.72 | 49.75 | 48.70 | 49.61 | 49.10 | 1.95% | 4,187,744 |
| Feb 5, 2026 | 49.98 | 50.58 | 48.10 | 48.66 | 48.16 | -2.05% | 6,335,418 |
| Feb 4, 2026 | 48.47 | 49.95 | 47.32 | 49.68 | 49.17 | 4.88% | 5,145,658 |
| Feb 3, 2026 | 50.54 | 50.82 | 46.76 | 47.37 | 46.88 | -6.68% | 6,010,046 |
| Feb 2, 2026 | 49.25 | 50.88 | 49.24 | 50.76 | 50.24 | 2.11% | 3,552,984 |
| Jan 30, 2026 | 50.28 | 50.59 | 49.42 | 49.71 | 49.20 | -1.93% | 3,159,338 |
| Jan 29, 2026 | 51.70 | 52.07 | 50.10 | 50.69 | 50.17 | -1.34% | 4,422,029 |
| Jan 28, 2026 | 51.81 | 52.21 | 50.93 | 51.38 | 50.85 | -0.62% | 3,716,146 |
| Jan 27, 2026 | 51.19 | 51.94 | 50.90 | 51.70 | 51.17 | 1.15% | 2,497,307 |
| Jan 26, 2026 | 51.42 | 51.81 | 50.62 | 51.11 | 50.58 | -0.29% | 3,170,801 |
| Jan 23, 2026 | 51.50 | 51.67 | 50.98 | 51.26 | 50.73 | -0.70% | 1,684,928 |
| Jan 22, 2026 | 51.89 | 52.33 | 51.54 | 51.62 | 51.09 | 1.12% | 2,629,724 |
| Jan 21, 2026 | 51.06 | 51.70 | 50.36 | 51.05 | 50.52 | 1.09% | 2,484,815 |
| Jan 20, 2026 | 51.56 | 51.99 | 50.43 | 50.50 | 49.98 | -4.32% | 2,420,629 |
| Jan 16, 2026 | 52.06 | 53.25 | 51.98 | 52.78 | 52.24 | 1.42% | 1,973,331 |
| Jan 15, 2026 | 52.31 | 52.77 | 51.96 | 52.04 | 51.50 | 0.23% | 2,320,347 |
| Jan 14, 2026 | 52.16 | 52.42 | 51.32 | 51.92 | 51.38 | -1.10% | 4,760,733 |
| Jan 13, 2026 | 54.50 | 54.53 | 52.20 | 52.50 | 51.96 | -3.55% | 2,818,563 |
| Jan 12, 2026 | 53.35 | 54.44 | 53.25 | 54.43 | 53.87 | 0.91% | 1,202,208 |
| Jan 9, 2026 | 54.04 | 54.47 | 53.34 | 53.94 | 53.38 | 0.33% | 1,121,902 |
| Jan 8, 2026 | 52.98 | 53.80 | 52.78 | 53.76 | 53.21 | 1.20% | 1,331,617 |
| Jan 7, 2026 | 55.11 | 55.19 | 53.09 | 53.12 | 52.57 | -3.66% | 2,394,078 |
| Jan 6, 2026 | 54.90 | 55.48 | 54.28 | 55.14 | 54.57 | 0.71% | 2,363,859 |
| Jan 5, 2026 | 53.61 | 55.12 | 53.58 | 54.75 | 54.19 | 2.43% | 1,852,286 |
| Jan 2, 2026 | 52.39 | 53.47 | 52.01 | 53.45 | 52.90 | 2.02% | 1,236,037 |
| Dec 31, 2025 | 52.71 | 52.83 | 52.36 | 52.39 | 51.85 | -0.59% | 724,379 |
| Dec 30, 2025 | 53.31 | 53.60 | 52.65 | 52.70 | 52.16 | -1.16% | 1,133,915 |
| Dec 29, 2025 | 53.30 | 53.64 | 53.12 | 53.32 | 52.77 | -0.09% | 1,442,633 |
| Dec 26, 2025 | 53.37 | 53.52 | 53.20 | 53.37 | 52.82 | -0.21% | 672,737 |
| Dec 24, 2025 | 53.11 | 53.76 | 52.81 | 53.48 | 52.93 | 0.66% | 820,626 |
| Dec 23, 2025 | 53.20 | 53.48 | 52.95 | 53.13 | 52.58 | -0.26% | 1,157,125 |
| Dec 22, 2025 | 52.56 | 53.43 | 52.33 | 53.27 | 52.72 | 2.07% | 941,942 |
| Dec 19, 2025 | 52.37 | 52.74 | 52.09 | 52.19 | 51.65 | -0.21% | 2,235,256 |
| Dec 18, 2025 | 52.39 | 53.44 | 52.15 | 52.30 | 51.76 | 1.16% | 1,855,454 |
| Dec 17, 2025 | 53.16 | 53.44 | 51.65 | 51.70 | 51.17 | -2.75% | 2,053,117 |
| Dec 16, 2025 | 53.26 | 53.81 | 52.79 | 53.16 | 52.61 | -0.09% | 1,332,533 |
| Dec 15, 2025 | 54.08 | 54.23 | 53.19 | 53.21 | 52.66 | -1.08% | 1,256,637 |
| Dec 12, 2025 | 54.71 | 54.98 | 52.79 | 53.79 | 53.24 | -1.47% | 2,187,455 |
| Dec 11, 2025 | 55.60 | 55.78 | 54.54 | 54.59 | 54.03 | -1.92% | 1,867,365 |
| Dec 10, 2025 | 54.35 | 55.93 | 53.90 | 55.66 | 55.09 | 2.22% | 1,988,329 |
| Dec 9, 2025 | 53.28 | 54.80 | 53.16 | 54.45 | 53.89 | 2.37% | 2,266,821 |
| Dec 8, 2025 | 53.24 | 53.35 | 52.19 | 53.19 | 52.64 | -0.13% | 2,910,817 |
| Dec 5, 2025 | 53.01 | 54.15 | 52.76 | 53.26 | 52.71 | 0.64% | 4,424,112 |
| Dec 4, 2025 | 53.09 | 53.62 | 52.90 | 52.92 | 52.37 | -0.28% | 3,755,468 |
| Dec 3, 2025 | 52.47 | 53.23 | 52.01 | 53.07 | 52.52 | 1.65% | 3,805,573 |
| Dec 2, 2025 | 52.15 | 52.75 | 51.86 | 52.21 | 51.67 | 0.62% | 1,893,612 |
| Dec 1, 2025 | 52.08 | 52.49 | 51.75 | 51.89 | 51.35 | -1.61% | 2,710,386 |
| Nov 28, 2025 | 51.78 | 52.95 | 51.78 | 52.74 | 52.20 | 1.29% | 1,419,592 |
| Nov 26, 2025 | 51.53 | 52.33 | 51.53 | 52.07 | 51.10 | 1.48% | 2,447,374 |
| Nov 25, 2025 | 50.90 | 51.48 | 50.38 | 51.31 | 50.35 | 1.02% | 3,167,164 |
| Nov 24, 2025 | 50.53 | 50.99 | 50.03 | 50.79 | 49.84 | 0.63% | 1,991,051 |
| Nov 21, 2025 | 50.45 | 50.90 | 49.66 | 50.47 | 49.53 | 0.60% | 3,852,247 |
| Nov 20, 2025 | 51.70 | 52.09 | 50.04 | 50.17 | 49.24 | -0.95% | 2,121,390 |
| Nov 19, 2025 | 49.98 | 50.68 | 49.78 | 50.65 | 49.71 | 1.54% | 3,328,510 |
| Nov 18, 2025 | 48.87 | 50.11 | 48.68 | 49.88 | 48.95 | 0.95% | 3,817,766 |
| Nov 17, 2025 | 51.39 | 51.67 | 49.20 | 49.41 | 48.49 | -4.17% | 4,643,087 |
| Nov 14, 2025 | 51.32 | 51.91 | 51.05 | 51.56 | 50.60 | -0.60% | 3,994,442 |
| Nov 13, 2025 | 54.21 | 54.78 | 51.43 | 51.87 | 50.90 | -5.14% | 3,962,117 |
| Nov 12, 2025 | 54.28 | 55.18 | 54.12 | 54.68 | 53.66 | 1.11% | 3,666,303 |
| Nov 11, 2025 | 53.50 | 54.34 | 53.17 | 54.08 | 53.07 | 1.07% | 2,084,660 |
| Nov 10, 2025 | 53.64 | 53.82 | 52.28 | 53.51 | 52.51 | 0.91% | 2,851,444 |
| Nov 7, 2025 | 53.53 | 54.63 | 52.10 | 53.03 | 52.04 | -0.45% | 5,247,735 |
| Nov 6, 2025 | 53.62 | 53.84 | 52.83 | 53.27 | 52.28 | -1.32% | 3,334,849 |
| Nov 5, 2025 | 53.85 | 54.56 | 53.30 | 53.98 | 52.97 | 0.17% | 2,351,411 |
| Nov 4, 2025 | 53.96 | 54.80 | 53.60 | 53.89 | 52.89 | -0.86% | 3,777,660 |
| Nov 3, 2025 | 54.17 | 54.91 | 53.51 | 54.36 | 53.35 | 0.55% | 3,122,797 |
| Oct 31, 2025 | 53.47 | 54.33 | 53.35 | 54.06 | 53.05 | 0.73% | 1,727,256 |
| Oct 30, 2025 | 54.09 | 54.42 | 53.42 | 53.67 | 52.67 | -1.54% | 2,085,530 |
| Oct 29, 2025 | 55.12 | 55.43 | 54.16 | 54.51 | 53.49 | -1.12% | 1,743,534 |
| Oct 28, 2025 | 56.21 | 56.37 | 54.96 | 55.13 | 54.10 | 1.01% | 2,088,146 |
| Oct 27, 2025 | 54.93 | 55.57 | 54.47 | 54.58 | 53.56 | 0.40% | 1,821,733 |
| Oct 24, 2025 | 54.54 | 54.84 | 54.04 | 54.36 | 53.35 | 1.10% | 1,191,066 |
| Oct 23, 2025 | 54.00 | 54.23 | 53.22 | 53.77 | 52.77 | -0.41% | 1,722,766 |
| Oct 22, 2025 | 54.52 | 54.75 | 53.71 | 53.99 | 52.98 | -1.23% | 1,427,029 |
| Oct 21, 2025 | 54.47 | 55.07 | 54.42 | 54.66 | 53.64 | 0.11% | 2,326,148 |
| Oct 20, 2025 | 54.64 | 55.06 | 54.33 | 54.60 | 53.58 | 0.74% | 859,678 |
| Oct 17, 2025 | 54.17 | 54.77 | 53.62 | 54.20 | 53.19 | 0.07% | 2,312,548 |
| Oct 16, 2025 | 56.40 | 56.42 | 54.06 | 54.16 | 53.15 | -3.70% | 2,251,337 |
| Oct 15, 2025 | 57.42 | 57.56 | 55.96 | 56.24 | 55.19 | -0.53% | 1,259,073 |
| Oct 14, 2025 | 56.25 | 57.16 | 55.74 | 56.54 | 55.49 | -0.74% | 2,421,552 |
| Oct 13, 2025 | 56.06 | 57.33 | 55.92 | 56.96 | 55.90 | 3.45% | 1,348,696 |