Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
61.41
-0.70 (-1.13%)
At close: Aug 15, 2025, 4:00 PM
61.41
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:51 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 62.25 | 62.25 | 61.35 | 61.41 | 61.41 | -1.13% | 907,040 |
| Aug 14, 2025 | 62.15 | 62.52 | 61.65 | 62.11 | 62.11 | -0.64% | 1,541,019 |
| Aug 13, 2025 | 63.37 | 63.37 | 62.10 | 62.51 | 62.51 | -0.24% | 2,164,574 |
| Aug 12, 2025 | 61.79 | 63.05 | 61.51 | 62.66 | 62.66 | 2.09% | 1,625,825 |
| Aug 11, 2025 | 61.26 | 61.87 | 61.01 | 61.38 | 61.38 | 0.20% | 1,588,791 |
| Aug 8, 2025 | 61.38 | 62.02 | 61.19 | 61.26 | 61.26 | 0.56% | 2,030,943 |
| Aug 7, 2025 | 62.94 | 63.54 | 60.46 | 60.92 | 60.92 | -3.19% | 2,348,627 |
| Aug 6, 2025 | 61.81 | 64.10 | 61.38 | 62.93 | 62.93 | 2.26% | 3,080,859 |
| Aug 5, 2025 | 61.87 | 61.95 | 60.31 | 61.54 | 61.54 | 0.34% | 2,111,901 |
| Aug 4, 2025 | 60.53 | 61.47 | 60.02 | 61.33 | 61.33 | 2.54% | 1,314,140 |
| Aug 1, 2025 | 60.27 | 60.42 | 59.17 | 59.81 | 59.81 | -3.02% | 2,106,124 |
| Jul 31, 2025 | 62.13 | 63.11 | 61.41 | 61.67 | 61.67 | -0.80% | 2,181,840 |
| Jul 30, 2025 | 62.67 | 63.14 | 61.64 | 62.17 | 62.17 | -0.99% | 1,581,482 |
| Jul 29, 2025 | 63.09 | 63.22 | 61.94 | 62.79 | 62.79 | -0.13% | 1,477,754 |
| Jul 28, 2025 | 63.03 | 63.14 | 62.66 | 62.87 | 62.87 | -0.24% | 988,818 |
| Jul 25, 2025 | 63.19 | 63.41 | 62.62 | 63.02 | 63.02 | -0.27% | 1,264,110 |
| Jul 24, 2025 | 62.88 | 63.53 | 62.43 | 63.19 | 63.19 | 1.22% | 1,828,094 |
| Jul 23, 2025 | 61.16 | 62.50 | 61.09 | 62.43 | 62.43 | 2.78% | 1,749,579 |
| Jul 22, 2025 | 60.21 | 60.85 | 59.47 | 60.74 | 60.74 | 0.91% | 1,020,320 |
| Jul 21, 2025 | 60.99 | 61.21 | 60.13 | 60.19 | 60.19 | -0.94% | 3,232,707 |
| Jul 18, 2025 | 61.98 | 62.05 | 60.74 | 60.76 | 60.76 | -1.19% | 1,549,723 |
| Jul 17, 2025 | 59.03 | 61.82 | 58.82 | 61.49 | 61.49 | 3.66% | 3,327,739 |
| Jul 16, 2025 | 57.29 | 59.41 | 57.01 | 59.32 | 59.32 | 4.53% | 1,919,531 |
| Jul 15, 2025 | 57.45 | 57.54 | 56.28 | 56.75 | 56.75 | -0.47% | 1,780,401 |
| Jul 14, 2025 | 56.23 | 57.08 | 55.90 | 57.02 | 57.02 | 1.60% | 1,678,940 |
| Jul 11, 2025 | 56.00 | 56.20 | 55.50 | 56.12 | 56.12 | -0.80% | 1,402,264 |
| Jul 10, 2025 | 55.97 | 57.08 | 55.62 | 56.57 | 56.57 | 1.25% | 1,469,781 |
| Jul 9, 2025 | 55.59 | 56.43 | 55.44 | 55.87 | 55.87 | 1.12% | 2,316,716 |
| Jul 8, 2025 | 55.55 | 55.63 | 54.71 | 55.25 | 55.25 | -0.47% | 1,866,894 |
| Jul 7, 2025 | 56.61 | 57.06 | 55.18 | 55.51 | 55.51 | -2.29% | 1,578,574 |
| Jul 3, 2025 | 55.87 | 56.85 | 55.86 | 56.81 | 56.81 | 2.29% | 1,432,599 |
| Jul 2, 2025 | 54.71 | 55.54 | 54.25 | 55.54 | 55.54 | 1.09% | 2,151,503 |
| Jul 1, 2025 | 54.92 | 55.35 | 54.21 | 54.94 | 54.94 | -0.62% | 1,430,180 |
| Jun 30, 2025 | 55.15 | 55.44 | 54.65 | 55.28 | 55.28 | 0.29% | 1,782,856 |
| Jun 27, 2025 | 55.23 | 56.17 | 54.72 | 55.12 | 55.12 | - | 23,014,754 |
| Jun 26, 2025 | 54.57 | 55.36 | 54.48 | 55.12 | 55.12 | 1.36% | 2,781,283 |
| Jun 25, 2025 | 55.86 | 55.86 | 54.36 | 54.38 | 54.38 | -2.33% | 2,341,621 |
| Jun 24, 2025 | 54.80 | 55.85 | 54.59 | 55.68 | 55.68 | 3.09% | 1,675,217 |
| Jun 23, 2025 | 54.00 | 54.55 | 52.77 | 54.01 | 54.01 | -0.63% | 1,793,478 |
| Jun 20, 2025 | 55.28 | 55.36 | 54.33 | 54.35 | 54.35 | -0.53% | 1,526,476 |
| Jun 18, 2025 | 54.28 | 55.17 | 54.15 | 54.64 | 54.64 | 1.20% | 1,353,128 |
| Jun 17, 2025 | 54.50 | 54.91 | 53.67 | 53.99 | 53.99 | -1.53% | 1,597,123 |
| Jun 16, 2025 | 55.17 | 55.89 | 54.78 | 54.83 | 54.83 | 0.42% | 1,440,255 |
| Jun 13, 2025 | 55.23 | 55.43 | 54.49 | 54.60 | 54.60 | -2.74% | 1,238,987 |
| Jun 12, 2025 | 55.66 | 56.19 | 55.50 | 56.14 | 56.14 | 0.65% | 1,303,967 |
| Jun 11, 2025 | 55.91 | 56.57 | 55.51 | 55.78 | 55.78 | 0.05% | 1,556,864 |
| Jun 10, 2025 | 55.05 | 55.87 | 54.76 | 55.75 | 55.75 | 1.27% | 2,763,494 |
| Jun 9, 2025 | 57.67 | 57.74 | 54.59 | 55.05 | 55.05 | -4.31% | 6,100,577 |
| Jun 6, 2025 | 57.07 | 57.64 | 57.00 | 57.53 | 57.53 | 1.66% | 1,996,239 |
| Jun 5, 2025 | 56.77 | 56.93 | 56.20 | 56.59 | 56.59 | - | 1,762,759 |