Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
46.49
-0.47 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
46.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.96 | 47.18 | 46.23 | 46.49 | 46.49 | -1.00% | 2,894,621 |
| Apr 27, 2026 | 47.43 | 48.11 | 46.92 | 46.96 | 46.96 | -1.28% | 1,902,645 |
| Apr 24, 2026 | 48.39 | 48.39 | 47.38 | 47.57 | 47.57 | -0.48% | 2,185,761 |
| Apr 23, 2026 | 48.01 | 48.45 | 46.99 | 47.80 | 47.80 | -1.46% | 3,536,274 |
| Apr 22, 2026 | 48.83 | 49.19 | 48.20 | 48.51 | 48.51 | 0.60% | 3,071,572 |
| Apr 21, 2026 | 49.20 | 49.81 | 47.97 | 48.22 | 48.22 | -1.69% | 2,996,069 |
| Apr 20, 2026 | 49.07 | 49.63 | 48.78 | 49.05 | 49.05 | -0.55% | 2,922,460 |
| Apr 17, 2026 | 49.20 | 50.33 | 49.19 | 49.32 | 49.32 | 1.65% | 3,193,085 |
| Apr 16, 2026 | 49.20 | 49.30 | 48.24 | 48.52 | 48.52 | -0.63% | 3,054,008 |
| Apr 15, 2026 | 47.93 | 49.11 | 47.72 | 48.83 | 48.83 | 2.84% | 3,803,382 |
| Apr 14, 2026 | 46.84 | 47.81 | 46.49 | 47.48 | 47.48 | 2.48% | 3,148,723 |
| Apr 13, 2026 | 44.61 | 46.38 | 44.56 | 46.33 | 46.33 | 3.18% | 2,690,404 |
| Apr 10, 2026 | 45.21 | 45.27 | 44.46 | 44.90 | 44.90 | -0.44% | 2,957,264 |
| Apr 9, 2026 | 44.95 | 45.31 | 44.45 | 45.10 | 45.10 | -0.35% | 2,609,010 |
| Apr 8, 2026 | 45.85 | 46.04 | 44.69 | 45.26 | 45.26 | 2.91% | 4,989,168 |
| Apr 7, 2026 | 43.80 | 44.00 | 43.05 | 43.98 | 43.98 | -0.54% | 4,456,917 |
| Apr 6, 2026 | 44.12 | 44.52 | 43.90 | 44.22 | 44.22 | -0.52% | 3,077,860 |
| Apr 2, 2026 | 43.15 | 44.64 | 42.91 | 44.45 | 44.45 | 0.84% | 4,755,647 |
| Apr 1, 2026 | 45.03 | 45.17 | 43.70 | 44.08 | 44.08 | -0.83% | 4,807,047 |
| Mar 31, 2026 | 43.87 | 44.51 | 43.37 | 44.45 | 44.45 | 3.01% | 5,167,559 |
| Mar 30, 2026 | 42.89 | 44.08 | 42.89 | 43.15 | 43.15 | -0.07% | 5,116,955 |
| Mar 27, 2026 | 43.14 | 43.66 | 42.81 | 43.18 | 43.18 | -1.12% | 3,164,083 |
| Mar 26, 2026 | 43.22 | 44.82 | 43.22 | 43.67 | 43.67 | -0.05% | 3,517,560 |
| Mar 25, 2026 | 43.55 | 43.80 | 42.63 | 43.69 | 43.69 | 1.91% | 3,463,119 |
| Mar 24, 2026 | 42.53 | 43.32 | 42.20 | 42.87 | 42.87 | -1.08% | 3,419,165 |
| Mar 23, 2026 | 43.96 | 44.18 | 43.02 | 43.34 | 43.34 | 1.03% | 4,193,150 |
| Mar 20, 2026 | 43.39 | 43.58 | 42.61 | 42.90 | 42.90 | -1.31% | 5,500,501 |
| Mar 19, 2026 | 43.43 | 43.82 | 43.07 | 43.47 | 43.47 | -1.09% | 3,440,817 |
| Mar 18, 2026 | 44.18 | 45.17 | 43.89 | 43.95 | 43.95 | -1.24% | 3,063,166 |
| Mar 17, 2026 | 44.34 | 44.99 | 44.14 | 44.50 | 44.50 | 1.78% | 2,966,747 |
| Mar 16, 2026 | 43.73 | 44.04 | 43.18 | 43.72 | 43.72 | 1.84% | 4,279,715 |
| Mar 13, 2026 | 43.50 | 43.89 | 42.85 | 42.93 | 42.93 | -0.49% | 4,264,087 |
| Mar 12, 2026 | 43.95 | 44.24 | 42.89 | 43.14 | 43.14 | -3.43% | 5,295,321 |
| Mar 11, 2026 | 45.81 | 45.81 | 43.84 | 44.67 | 44.67 | -1.37% | 4,298,016 |
| Mar 10, 2026 | 46.29 | 46.34 | 44.96 | 45.29 | 45.29 | -1.46% | 3,375,507 |
| Mar 9, 2026 | 45.00 | 46.16 | 44.37 | 45.96 | 45.96 | -0.24% | 5,240,603 |
| 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 |