Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
53.26
+0.34 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
54.00
+0.74 (1.38%)
After-hours: Dec 5, 2025, 7:00 PM EST
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.01 | 54.15 | 52.76 | 53.26 | 53.26 | 0.64% | 4,377,664 |
| Dec 4, 2025 | 53.09 | 53.62 | 52.90 | 52.92 | 52.92 | -0.28% | 3,692,875 |
| Dec 3, 2025 | 52.47 | 53.23 | 52.01 | 53.07 | 53.07 | 1.65% | 3,775,437 |
| Dec 2, 2025 | 52.15 | 52.75 | 51.86 | 52.21 | 52.21 | 0.62% | 1,876,089 |
| Dec 1, 2025 | 52.08 | 52.49 | 51.75 | 51.89 | 51.89 | -1.61% | 2,677,892 |
| Nov 28, 2025 | 51.78 | 52.95 | 51.78 | 52.74 | 52.74 | 1.29% | 1,293,668 |
| Nov 26, 2025 | 51.53 | 52.33 | 51.53 | 52.07 | 51.63 | 1.48% | 2,447,374 |
| Nov 25, 2025 | 50.90 | 51.48 | 50.38 | 51.31 | 50.88 | 1.02% | 3,167,164 |
| Nov 24, 2025 | 50.53 | 50.99 | 50.03 | 50.79 | 50.36 | 0.63% | 1,991,051 |
| Nov 21, 2025 | 50.45 | 50.90 | 49.66 | 50.47 | 50.05 | 0.60% | 3,852,247 |
| Nov 20, 2025 | 51.70 | 52.09 | 50.04 | 50.17 | 49.75 | -0.95% | 2,121,390 |
| Nov 19, 2025 | 49.98 | 50.68 | 49.78 | 50.65 | 50.22 | 1.54% | 3,328,510 |
| Nov 18, 2025 | 48.87 | 50.11 | 48.68 | 49.88 | 49.46 | 0.95% | 3,817,766 |
| Nov 17, 2025 | 51.39 | 51.67 | 49.20 | 49.41 | 48.99 | -4.17% | 4,643,087 |
| Nov 14, 2025 | 51.32 | 51.91 | 51.05 | 51.56 | 51.13 | -0.60% | 3,994,442 |
| Nov 13, 2025 | 54.21 | 54.78 | 51.43 | 51.87 | 51.43 | -5.14% | 3,962,117 |
| Nov 12, 2025 | 54.28 | 55.18 | 54.12 | 54.68 | 54.22 | 1.11% | 3,666,303 |
| Nov 11, 2025 | 53.50 | 54.34 | 53.17 | 54.08 | 53.63 | 1.07% | 2,084,660 |
| Nov 10, 2025 | 53.64 | 53.82 | 52.28 | 53.51 | 53.06 | 0.91% | 2,851,444 |
| Nov 7, 2025 | 53.53 | 54.63 | 52.10 | 53.03 | 52.58 | -0.45% | 5,247,735 |
| Nov 6, 2025 | 53.62 | 53.84 | 52.83 | 53.27 | 52.82 | -1.32% | 3,334,849 |
| Nov 5, 2025 | 53.85 | 54.56 | 53.30 | 53.98 | 53.53 | 0.17% | 2,351,411 |
| Nov 4, 2025 | 53.96 | 54.80 | 53.60 | 53.89 | 53.44 | -0.86% | 3,777,660 |
| Nov 3, 2025 | 54.17 | 54.91 | 53.51 | 54.36 | 53.90 | 0.55% | 3,122,797 |
| Oct 31, 2025 | 53.47 | 54.33 | 53.35 | 54.06 | 53.61 | 0.73% | 1,727,256 |
| Oct 30, 2025 | 54.09 | 54.42 | 53.42 | 53.67 | 53.22 | -1.54% | 2,085,530 |
| Oct 29, 2025 | 55.12 | 55.43 | 54.16 | 54.51 | 54.05 | -1.12% | 1,743,534 |
| Oct 28, 2025 | 56.21 | 56.37 | 54.96 | 55.13 | 54.67 | 1.01% | 2,088,146 |
| Oct 27, 2025 | 54.93 | 55.57 | 54.47 | 54.58 | 54.12 | 0.40% | 1,821,733 |
| Oct 24, 2025 | 54.54 | 54.84 | 54.04 | 54.36 | 53.90 | 1.10% | 1,191,066 |
| Oct 23, 2025 | 54.00 | 54.23 | 53.22 | 53.77 | 53.32 | -0.41% | 1,722,766 |
| Oct 22, 2025 | 54.52 | 54.75 | 53.71 | 53.99 | 53.54 | -1.23% | 1,427,029 |
| Oct 21, 2025 | 54.47 | 55.07 | 54.42 | 54.66 | 54.20 | 0.11% | 2,326,148 |
| Oct 20, 2025 | 54.64 | 55.06 | 54.33 | 54.60 | 54.14 | 0.74% | 859,678 |
| Oct 17, 2025 | 54.17 | 54.77 | 53.62 | 54.20 | 53.74 | 0.07% | 2,312,548 |
| Oct 16, 2025 | 56.40 | 56.42 | 54.06 | 54.16 | 53.70 | -3.70% | 2,251,337 |
| Oct 15, 2025 | 57.42 | 57.56 | 55.96 | 56.24 | 55.77 | -0.53% | 1,259,073 |
| Oct 14, 2025 | 56.25 | 57.16 | 55.74 | 56.54 | 56.06 | -0.74% | 2,421,552 |
| Oct 13, 2025 | 56.06 | 57.33 | 55.92 | 56.96 | 56.48 | 3.45% | 1,348,696 |
| Oct 10, 2025 | 59.18 | 59.33 | 55.04 | 55.06 | 54.60 | -6.31% | 2,617,675 |
| Oct 9, 2025 | 58.43 | 58.77 | 58.02 | 58.77 | 58.28 | 0.65% | 1,393,144 |
| Oct 8, 2025 | 58.55 | 58.94 | 57.61 | 58.39 | 57.90 | 0.74% | 1,064,315 |
| Oct 7, 2025 | 58.11 | 58.75 | 57.72 | 57.96 | 57.47 | 0.31% | 1,402,569 |
| Oct 6, 2025 | 58.17 | 58.27 | 56.59 | 57.78 | 57.29 | -0.03% | 1,222,939 |
| Oct 3, 2025 | 56.94 | 57.95 | 56.86 | 57.80 | 57.31 | 1.78% | 1,394,674 |
| Oct 2, 2025 | 56.03 | 56.88 | 55.78 | 56.79 | 56.31 | 1.85% | 1,789,733 |
| Oct 1, 2025 | 56.60 | 57.21 | 55.70 | 55.76 | 55.29 | -2.07% | 1,613,109 |
| Sep 30, 2025 | 58.35 | 58.42 | 56.24 | 56.94 | 56.46 | -2.32% | 2,197,093 |
| Sep 29, 2025 | 58.36 | 58.89 | 58.16 | 58.29 | 57.80 | 0.34% | 1,096,157 |
| Sep 26, 2025 | 58.22 | 58.99 | 57.98 | 58.09 | 57.60 | 0.14% | 1,727,508 |