Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
44.62
-0.04 (-0.09%)
At close: Jun 26, 2026, 4:00 PM EDT
45.00
+0.38 (0.85%)
After-hours: Jun 26, 2026, 7:57 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 44.50 | 45.26 | 44.35 | 44.62 | 44.62 | -0.09% | 4,560,268 |
| Jun 25, 2026 | 45.15 | 45.62 | 44.37 | 44.66 | 44.66 | -0.53% | 2,843,149 |
| Jun 24, 2026 | 46.88 | 46.88 | 44.81 | 44.90 | 44.90 | -4.39% | 5,086,852 |
| Jun 23, 2026 | 47.07 | 47.50 | 46.50 | 46.96 | 46.96 | -0.70% | 3,132,171 |
| Jun 22, 2026 | 47.40 | 47.76 | 46.71 | 47.29 | 47.29 | -0.32% | 2,622,760 |
| Jun 18, 2026 | 48.59 | 48.59 | 47.17 | 47.44 | 47.44 | -1.13% | 2,155,839 |
| Jun 17, 2026 | 48.86 | 49.69 | 47.92 | 47.98 | 47.98 | -1.24% | 2,332,554 |
| Jun 16, 2026 | 48.55 | 49.20 | 48.37 | 48.58 | 48.58 | 0.81% | 2,247,335 |
| Jun 15, 2026 | 48.16 | 48.85 | 47.91 | 48.19 | 48.19 | 2.25% | 2,851,073 |
| Jun 12, 2026 | 47.00 | 47.64 | 46.65 | 47.13 | 47.13 | 1.09% | 2,570,595 |
| Jun 11, 2026 | 45.77 | 46.62 | 45.33 | 46.62 | 46.62 | 2.01% | 2,758,915 |
| Jun 10, 2026 | 46.65 | 47.57 | 45.56 | 45.70 | 45.70 | -3.08% | 3,072,050 |
| Jun 9, 2026 | 46.46 | 47.47 | 46.18 | 47.15 | 47.15 | 2.57% | 1,758,312 |
| Jun 8, 2026 | 46.18 | 46.56 | 45.83 | 45.97 | 45.97 | -0.45% | 2,454,460 |
| Jun 5, 2026 | 46.41 | 46.57 | 45.71 | 46.18 | 46.18 | -1.13% | 2,007,210 |
| Jun 4, 2026 | 45.90 | 46.84 | 45.59 | 46.71 | 46.71 | 3.23% | 2,701,527 |
| Jun 3, 2026 | 46.65 | 47.04 | 45.15 | 45.25 | 45.25 | -5.24% | 4,105,213 |
| Jun 2, 2026 | 47.81 | 48.12 | 47.17 | 47.75 | 47.75 | -0.81% | 4,445,557 |
| Jun 1, 2026 | 48.13 | 48.90 | 47.82 | 48.14 | 48.14 | -0.95% | 4,080,389 |
| May 29, 2026 | 48.07 | 49.32 | 47.83 | 48.60 | 48.60 | 0.19% | 2,513,816 |
| May 28, 2026 | 48.84 | 49.33 | 48.05 | 49.01 | 48.51 | 0.04% | 3,049,211 |
| May 27, 2026 | 49.25 | 49.53 | 48.50 | 48.99 | 48.49 | -0.41% | 1,720,905 |
| May 26, 2026 | 48.15 | 49.20 | 48.15 | 49.19 | 48.69 | 2.63% | 4,260,764 |
| May 22, 2026 | 48.72 | 48.83 | 47.72 | 47.93 | 47.44 | -1.26% | 3,268,840 |
| May 21, 2026 | 47.81 | 48.70 | 47.39 | 48.54 | 48.04 | 1.00% | 1,469,267 |
| May 20, 2026 | 47.18 | 48.12 | 46.58 | 48.06 | 47.57 | 2.28% | 2,101,204 |
| May 19, 2026 | 48.43 | 48.65 | 46.99 | 46.99 | 46.51 | -3.35% | 3,338,723 |
| May 18, 2026 | 47.82 | 48.78 | 47.61 | 48.62 | 48.12 | 1.46% | 2,393,662 |
| May 15, 2026 | 48.90 | 48.91 | 47.84 | 47.92 | 47.43 | -3.04% | 2,538,275 |
| May 14, 2026 | 48.07 | 49.66 | 48.00 | 49.42 | 48.91 | 3.30% | 2,902,954 |
| May 13, 2026 | 48.29 | 48.46 | 47.49 | 47.84 | 47.35 | -1.85% | 2,993,636 |
| May 12, 2026 | 48.79 | 49.21 | 48.28 | 48.74 | 48.24 | -0.39% | 3,306,328 |
| May 11, 2026 | 49.77 | 50.36 | 48.77 | 48.93 | 48.43 | -1.67% | 4,017,968 |
| May 8, 2026 | 49.17 | 49.81 | 46.96 | 49.76 | 49.25 | 1.99% | 6,155,480 |
| May 7, 2026 | 48.76 | 49.36 | 48.46 | 48.79 | 48.29 | 0.33% | 4,442,870 |
| May 6, 2026 | 49.18 | 49.42 | 48.40 | 48.63 | 48.13 | 0.41% | 3,729,024 |
| May 5, 2026 | 47.69 | 48.74 | 47.15 | 48.43 | 47.93 | 1.74% | 3,321,529 |
| May 4, 2026 | 47.92 | 48.87 | 47.57 | 47.60 | 47.11 | -0.79% | 2,218,476 |
| May 1, 2026 | 48.36 | 48.63 | 47.83 | 47.98 | 47.49 | -0.06% | 2,831,063 |
| Apr 30, 2026 | 46.00 | 48.20 | 45.86 | 48.01 | 47.52 | 4.28% | 3,289,330 |
| Apr 29, 2026 | 46.47 | 46.72 | 45.80 | 46.04 | 45.57 | -0.97% | 2,810,999 |
| Apr 28, 2026 | 46.96 | 47.18 | 46.23 | 46.49 | 46.01 | -1.00% | 2,971,754 |
| Apr 27, 2026 | 47.43 | 48.11 | 46.92 | 46.96 | 46.48 | -1.28% | 1,923,837 |
| Apr 24, 2026 | 48.39 | 48.39 | 47.38 | 47.57 | 47.08 | -0.48% | 2,361,027 |
| Apr 23, 2026 | 48.01 | 48.45 | 46.99 | 47.80 | 47.31 | -1.46% | 3,759,779 |
| Apr 22, 2026 | 48.83 | 49.19 | 48.20 | 48.51 | 48.01 | 0.60% | 3,072,782 |
| Apr 21, 2026 | 49.20 | 49.81 | 47.97 | 48.22 | 47.73 | -1.69% | 3,604,656 |
| Apr 20, 2026 | 49.07 | 49.63 | 48.78 | 49.05 | 48.55 | -0.55% | 2,959,892 |
| Apr 17, 2026 | 49.20 | 50.33 | 49.19 | 49.32 | 48.81 | 1.65% | 3,789,243 |
| Apr 16, 2026 | 49.20 | 49.30 | 48.24 | 48.52 | 48.02 | -0.63% | 3,083,351 |
| Apr 15, 2026 | 47.93 | 49.11 | 47.72 | 48.83 | 48.33 | 2.84% | 4,133,204 |
| Apr 14, 2026 | 46.84 | 47.81 | 46.49 | 47.48 | 46.99 | 2.48% | 3,924,441 |
| Apr 13, 2026 | 44.61 | 46.38 | 44.56 | 46.33 | 45.85 | 3.18% | 2,706,219 |
| Apr 10, 2026 | 45.21 | 45.27 | 44.46 | 44.90 | 44.44 | -0.44% | 2,994,536 |
| Apr 9, 2026 | 44.95 | 45.31 | 44.45 | 45.10 | 44.64 | -0.35% | 2,675,202 |
| Apr 8, 2026 | 45.85 | 46.04 | 44.69 | 45.26 | 44.80 | 2.91% | 5,042,481 |
| Apr 7, 2026 | 43.80 | 44.00 | 43.05 | 43.98 | 43.53 | -0.54% | 4,545,437 |
| Apr 6, 2026 | 44.12 | 44.52 | 43.90 | 44.22 | 43.77 | -0.52% | 3,149,218 |
| Apr 2, 2026 | 43.15 | 44.64 | 42.91 | 44.45 | 43.99 | 0.84% | 4,924,372 |
| Apr 1, 2026 | 45.03 | 45.17 | 43.70 | 44.08 | 43.63 | -0.83% | 4,932,704 |
| Mar 31, 2026 | 43.87 | 44.51 | 43.37 | 44.45 | 43.99 | 3.01% | 5,169,714 |
| Mar 30, 2026 | 42.89 | 44.08 | 42.89 | 43.15 | 42.71 | -0.07% | 5,251,033 |
| Mar 27, 2026 | 43.14 | 43.66 | 42.81 | 43.18 | 42.74 | -1.12% | 3,311,352 |
| Mar 26, 2026 | 43.22 | 44.82 | 43.22 | 43.67 | 43.22 | -0.05% | 3,684,497 |
| Mar 25, 2026 | 43.55 | 43.80 | 42.63 | 43.69 | 43.24 | 1.91% | 3,578,439 |
| Mar 24, 2026 | 42.53 | 43.32 | 42.20 | 42.87 | 42.43 | -1.08% | 4,083,122 |
| Mar 23, 2026 | 43.96 | 44.18 | 43.02 | 43.34 | 42.90 | 1.03% | 4,261,213 |
| Mar 20, 2026 | 43.39 | 43.58 | 42.61 | 42.90 | 42.46 | -1.31% | 5,766,828 |
| Mar 19, 2026 | 43.43 | 43.82 | 43.07 | 43.47 | 43.02 | -1.09% | 3,488,025 |
| Mar 18, 2026 | 44.18 | 45.17 | 43.89 | 43.95 | 43.50 | -1.24% | 3,076,419 |
| Mar 17, 2026 | 44.34 | 44.99 | 44.14 | 44.50 | 44.04 | 1.78% | 3,086,257 |
| Mar 16, 2026 | 43.73 | 44.04 | 43.18 | 43.72 | 43.27 | 1.84% | 4,368,445 |
| Mar 13, 2026 | 43.50 | 43.89 | 42.85 | 42.93 | 42.49 | -0.49% | 4,783,359 |
| Mar 12, 2026 | 43.95 | 44.24 | 42.89 | 43.14 | 42.70 | -3.43% | 5,351,833 |
| Mar 11, 2026 | 45.81 | 45.81 | 43.84 | 44.67 | 44.21 | -1.37% | 4,688,291 |
| Mar 10, 2026 | 46.29 | 46.34 | 44.96 | 45.29 | 44.83 | -1.46% | 3,766,058 |
| Mar 9, 2026 | 45.00 | 46.16 | 44.37 | 45.96 | 45.49 | -0.24% | 5,280,282 |
| Mar 6, 2026 | 46.08 | 46.29 | 45.03 | 46.07 | 45.60 | -2.52% | 4,285,373 |
| Mar 5, 2026 | 46.41 | 47.51 | 46.23 | 47.26 | 46.78 | 1.39% | 4,608,536 |
| Mar 4, 2026 | 46.70 | 47.67 | 46.27 | 46.61 | 46.13 | 0.09% | 3,852,405 |
| Mar 3, 2026 | 45.80 | 47.02 | 45.11 | 46.57 | 46.09 | -1.21% | 3,537,659 |
| Mar 2, 2026 | 45.45 | 47.39 | 45.45 | 47.14 | 46.66 | 0.83% | 5,379,123 |
| Feb 27, 2026 | 47.35 | 47.66 | 46.51 | 46.75 | 46.27 | -3.06% | 5,579,610 |
| Feb 26, 2026 | 49.98 | 50.31 | 48.08 | 48.73 | 47.73 | -1.52% | 5,592,907 |
| Feb 25, 2026 | 48.72 | 49.91 | 48.36 | 49.48 | 48.47 | 2.10% | 2,599,433 |
| Feb 24, 2026 | 47.50 | 48.80 | 47.37 | 48.46 | 47.47 | 1.13% | 3,916,298 |
| Feb 23, 2026 | 50.05 | 50.34 | 47.65 | 47.92 | 46.94 | -5.22% | 3,893,314 |
| Feb 20, 2026 | 49.50 | 50.98 | 49.49 | 50.56 | 49.53 | 0.98% | 3,736,915 |
| Feb 19, 2026 | 51.80 | 51.90 | 49.56 | 50.07 | 49.05 | -4.32% | 4,339,003 |
| Feb 18, 2026 | 52.36 | 52.62 | 51.83 | 52.33 | 51.26 | 0.36% | 3,011,768 |
| Feb 17, 2026 | 52.90 | 53.13 | 51.42 | 52.14 | 51.07 | -0.97% | 3,678,556 |
| Feb 13, 2026 | 51.95 | 52.90 | 51.60 | 52.65 | 51.57 | 1.29% | 3,055,637 |
| Feb 12, 2026 | 52.75 | 53.46 | 50.98 | 51.98 | 50.92 | -0.73% | 4,082,931 |
| Feb 11, 2026 | 52.70 | 53.16 | 51.27 | 52.36 | 51.29 | -1.02% | 5,069,834 |
| Feb 10, 2026 | 51.58 | 53.04 | 51.40 | 52.90 | 51.82 | 2.76% | 4,664,121 |
| Feb 9, 2026 | 49.75 | 51.61 | 49.75 | 51.48 | 50.43 | 3.77% | 3,815,676 |
| Feb 6, 2026 | 49.72 | 49.75 | 48.70 | 49.61 | 48.60 | 1.95% | 4,187,744 |
| Feb 5, 2026 | 49.98 | 50.58 | 48.10 | 48.66 | 47.66 | -2.05% | 6,335,418 |
| Feb 4, 2026 | 48.47 | 49.95 | 47.32 | 49.68 | 48.66 | 4.88% | 5,145,658 |
| Feb 3, 2026 | 50.54 | 50.82 | 46.76 | 47.37 | 46.40 | -6.68% | 6,010,046 |