Brookfield Asset Management Ltd. (BAM)
NYSE: BAM · Real-Time Price · USD
55.12
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
55.12
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 56.65 | 56.78 | 56.25 | 56.59 | 56.59 | 0.27% | 1,625,427 |
| Jun 3, 2025 | 56.09 | 56.93 | 55.93 | 56.44 | 56.44 | 0.62% | 1,500,986 |
| Jun 2, 2025 | 55.79 | 56.16 | 54.98 | 56.09 | 56.09 | -0.02% | 2,931,149 |
| May 30, 2025 | 55.31 | 56.24 | 54.78 | 56.10 | 56.10 | 0.61% | 5,940,310 |
| May 29, 2025 | 56.85 | 57.00 | 55.69 | 55.76 | 55.33 | -0.80% | 1,839,139 |
| May 28, 2025 | 57.50 | 57.50 | 56.19 | 56.21 | 55.78 | -2.35% | 1,917,632 |
| May 27, 2025 | 57.22 | 57.61 | 56.82 | 57.56 | 57.12 | 1.77% | 2,143,691 |
| May 23, 2025 | 56.43 | 57.14 | 56.43 | 56.56 | 56.12 | -1.19% | 1,923,629 |
| May 22, 2025 | 57.08 | 57.56 | 56.75 | 57.24 | 56.80 | -0.10% | 1,768,894 |
| May 21, 2025 | 58.32 | 58.49 | 57.12 | 57.30 | 56.86 | -2.58% | 1,885,882 |
| May 20, 2025 | 59.00 | 59.53 | 58.56 | 58.82 | 58.37 | -0.71% | 1,480,823 |
| May 19, 2025 | 58.74 | 59.54 | 58.67 | 59.24 | 58.78 | -0.74% | 1,260,189 |
| May 16, 2025 | 60.00 | 60.19 | 59.59 | 59.68 | 59.22 | 0.22% | 4,782,738 |
| May 15, 2025 | 58.85 | 59.62 | 58.39 | 59.55 | 59.09 | 1.07% | 1,794,437 |
| May 14, 2025 | 58.48 | 59.13 | 58.32 | 58.92 | 58.46 | 1.03% | 1,613,812 |
| May 13, 2025 | 57.90 | 58.69 | 57.26 | 58.32 | 57.87 | 1.48% | 1,542,490 |
| May 12, 2025 | 58.55 | 58.61 | 56.78 | 57.47 | 57.03 | 2.01% | 2,292,553 |
| May 9, 2025 | 57.12 | 57.39 | 56.23 | 56.34 | 55.90 | -0.93% | 1,628,233 |
| May 8, 2025 | 56.17 | 57.47 | 55.60 | 56.87 | 56.43 | 1.90% | 2,397,445 |
| May 7, 2025 | 54.99 | 56.35 | 54.99 | 55.81 | 55.38 | 1.40% | 2,414,465 |
| May 6, 2025 | 52.87 | 55.16 | 52.39 | 55.04 | 54.61 | 2.06% | 3,405,463 |
| May 5, 2025 | 54.37 | 54.74 | 53.77 | 53.93 | 53.51 | -1.52% | 3,165,354 |
| May 2, 2025 | 53.99 | 55.20 | 53.99 | 54.76 | 54.34 | 2.85% | 2,440,669 |
| May 1, 2025 | 53.36 | 54.32 | 53.08 | 53.24 | 52.83 | -0.17% | 2,002,728 |
| Apr 30, 2025 | 53.29 | 53.48 | 52.23 | 53.33 | 52.92 | -0.91% | 2,443,884 |
| Apr 29, 2025 | 53.04 | 53.98 | 52.58 | 53.82 | 53.40 | 1.05% | 1,668,385 |
| Apr 28, 2025 | 53.14 | 54.15 | 52.67 | 53.26 | 52.85 | 0.59% | 1,651,121 |
| Apr 25, 2025 | 52.36 | 53.24 | 52.22 | 52.95 | 52.54 | 0.99% | 1,753,878 |
| Apr 24, 2025 | 50.89 | 52.49 | 50.62 | 52.43 | 52.02 | 3.64% | 1,432,783 |
| Apr 23, 2025 | 51.07 | 52.04 | 50.48 | 50.59 | 50.20 | 2.26% | 1,729,228 |
| Apr 22, 2025 | 48.20 | 49.54 | 47.93 | 49.47 | 49.09 | 4.63% | 1,413,750 |
| Apr 21, 2025 | 48.31 | 48.39 | 46.82 | 47.28 | 46.91 | -2.70% | 1,489,670 |
| Apr 17, 2025 | 48.47 | 49.05 | 48.07 | 48.59 | 48.21 | 1.25% | 1,224,265 |
| Apr 16, 2025 | 48.35 | 48.66 | 47.20 | 47.99 | 47.62 | -1.52% | 1,453,244 |