Brookfield Asset Management Ltd. (TSX:BAM)
Canada
· Delayed Price · Currency is CAD 85.54
-0.50 (-0.58%)
Aug 14, 2025, 1:46 PM EDT
TSX:BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 85.68 | 86.27 | 85.30 | 85.35 | 85.35 | -0.80% | 138,119 |
| Aug 13, 2025 | 86.63 | 87.07 | 85.51 | 86.04 | 86.04 | -0.35% | 853,700 |
| Aug 12, 2025 | 85.05 | 86.74 | 85.00 | 86.34 | 86.34 | 2.00% | 404,300 |
| Aug 11, 2025 | 84.33 | 85.25 | 84.17 | 84.65 | 84.65 | 0.38% | 1,320,900 |
| Aug 8, 2025 | 84.52 | 85.31 | 84.16 | 84.33 | 84.33 | 0.66% | 786,638 |
| Aug 7, 2025 | 85.83 | 86.82 | 83.24 | 83.78 | 83.78 | -3.18% | 1,119,800 |
| Aug 6, 2025 | 84.50 | 88.12 | 84.42 | 86.53 | 86.53 | 2.02% | 2,104,728 |
| Aug 5, 2025 | 85.01 | 85.37 | 83.20 | 84.82 | 84.82 | 2.79% | 1,500,112 |
| Aug 1, 2025 | 83.31 | 83.31 | 81.46 | 82.52 | 82.52 | -3.42% | 785,600 |
| Jul 31, 2025 | 86.00 | 87.37 | 85.09 | 85.44 | 85.44 | -0.67% | 963,557 |
| Jul 30, 2025 | 86.82 | 87.20 | 85.26 | 86.02 | 86.02 | -0.55% | 519,011 |
| Jul 29, 2025 | 86.33 | 87.00 | 85.34 | 86.50 | 86.50 | 0.14% | 605,800 |
| Jul 28, 2025 | 87.00 | 87.00 | 86.00 | 86.38 | 86.38 | - | 610,000 |
| Jul 25, 2025 | 86.86 | 86.86 | 85.91 | 86.38 | 86.38 | 0.23% | 374,000 |
| Jul 24, 2025 | 85.43 | 86.54 | 85.04 | 86.18 | 86.18 | 1.56% | 629,814 |
| Jul 23, 2025 | 83.30 | 85.03 | 83.20 | 84.86 | 84.86 | 2.67% | 892,700 |
| Jul 22, 2025 | 82.36 | 82.82 | 81.29 | 82.65 | 82.65 | 0.35% | 442,200 |
| Jul 21, 2025 | 83.76 | 83.76 | 82.28 | 82.36 | 82.36 | -1.25% | 400,633 |
| Jul 18, 2025 | 85.00 | 85.00 | 83.37 | 83.40 | 83.40 | -1.33% | 663,300 |
| Jul 17, 2025 | 81.22 | 85.03 | 81.00 | 84.52 | 84.52 | 4.13% | 1,511,300 |
| Jul 16, 2025 | 78.40 | 81.29 | 78.23 | 81.17 | 81.17 | 4.25% | 1,005,026 |
| Jul 15, 2025 | 78.25 | 78.49 | 77.20 | 77.86 | 77.86 | -0.29% | 419,421 |
| Jul 14, 2025 | 76.98 | 78.18 | 76.56 | 78.09 | 78.09 | 1.65% | 527,300 |
| Jul 11, 2025 | 76.76 | 76.90 | 76.00 | 76.82 | 76.82 | -0.66% | 874,800 |
| Jul 10, 2025 | 76.52 | 78.10 | 76.13 | 77.33 | 77.33 | 1.11% | 1,243,900 |
| Jul 9, 2025 | 76.03 | 77.29 | 75.98 | 76.48 | 76.48 | 1.16% | 1,228,900 |
| Jul 8, 2025 | 75.86 | 75.91 | 74.86 | 75.60 | 75.60 | -0.30% | 1,988,137 |
| Jul 7, 2025 | 77.37 | 77.82 | 75.48 | 75.83 | 75.83 | -1.76% | 950,700 |
| Jul 4, 2025 | 77.74 | 77.77 | 77.03 | 77.19 | 77.19 | -0.54% | 231,200 |
| Jul 3, 2025 | 76.33 | 77.64 | 75.86 | 77.61 | 77.61 | 2.89% | 375,698 |
| Jul 2, 2025 | 74.97 | 75.46 | 73.97 | 75.43 | 75.43 | 0.08% | 847,239 |
| Jun 30, 2025 | 75.68 | 75.80 | 74.53 | 75.37 | 75.37 | -0.37% | 918,708 |
| Jun 27, 2025 | 75.41 | 76.77 | 74.96 | 75.65 | 75.65 | 0.15% | 1,378,900 |
| Jun 26, 2025 | 74.70 | 75.54 | 74.34 | 75.54 | 75.54 | 1.21% | 1,711,642 |
| Jun 25, 2025 | 76.55 | 76.55 | 74.63 | 74.64 | 74.64 | -2.39% | 1,188,800 |
| Jun 24, 2025 | 74.85 | 76.60 | 74.85 | 76.47 | 76.47 | 3.07% | 732,900 |
| Jun 23, 2025 | 74.35 | 75.01 | 72.72 | 74.19 | 74.19 | -0.70% | 938,800 |
| Jun 20, 2025 | 76.00 | 76.00 | 74.58 | 74.71 | 74.71 | -0.28% | 2,691,442 |
| Jun 19, 2025 | 74.53 | 75.08 | 74.00 | 74.92 | 74.92 | 0.05% | 176,100 |
| Jun 18, 2025 | 73.93 | 75.49 | 73.91 | 74.88 | 74.88 | 1.61% | 812,694 |
| Jun 17, 2025 | 74.12 | 74.58 | 73.22 | 73.69 | 73.69 | -1.07% | 854,521 |
| Jun 16, 2025 | 75.03 | 75.70 | 74.37 | 74.49 | 74.49 | 0.39% | 1,073,242 |
| Jun 13, 2025 | 75.17 | 75.48 | 74.08 | 74.20 | 74.20 | -2.85% | 863,000 |
| Jun 12, 2025 | 76.00 | 76.50 | 75.56 | 76.38 | 76.38 | 0.08% | 2,002,450 |
| Jun 11, 2025 | 76.72 | 77.25 | 75.84 | 76.32 | 76.32 | 0.08% | 2,144,600 |
| Jun 10, 2025 | 75.40 | 76.42 | 74.92 | 76.26 | 76.26 | 1.18% | 2,051,020 |
| Jun 9, 2025 | 78.95 | 78.96 | 74.82 | 75.37 | 75.37 | -4.33% | 2,478,217 |
| Jun 6, 2025 | 78.11 | 78.93 | 78.04 | 78.78 | 78.78 | 1.82% | 1,605,100 |
| Jun 5, 2025 | 77.53 | 77.83 | 76.81 | 77.37 | 77.37 | -0.08% | 1,207,200 |
| Jun 4, 2025 | 77.72 | 77.72 | 76.99 | 77.43 | 77.43 | -0.01% | 1,203,424 |