Brookfield Asset Management Ltd. BAM.TO
73.48 CAD +0.19 (+0.26%)
As ofNov 13, 2026, 4:00 PM EST
72.92 Day range 73.88
58.76 52-week range 77.78
- YTD
- +2.20%
- 1 year
- +1.02%
BAM.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.88 | 73.88 | 72.92 | 73.48 | +0.19 | +0.26% | 2,065,165 |
| Nov 12, 2026 | 74.72 | 75.09 | 73.09 | 73.29 | -1.58 | -2.11% | 1,024,500 |
| Nov 11, 2026 | 76.08 | 76.66 | 74.85 | 74.87 | -0.99 | -1.31% | 589,400 |
| Nov 10, 2026 | 76.36 | 77.10 | 75.15 | 75.86 | -0.62 | -0.81% | 1,012,600 |
| Nov 9, 2026 | 75.67 | 77.19 | 75.43 | 76.48 | +1.66 | +2.22% | 993,400 |
| Nov 6, 2026 | 73.29 | 75.02 | 71.62 | 74.82 | +1.21 | +1.64% | 2,725,600 |
| Nov 5, 2026 | 76.06 | 76.25 | 71.94 | 73.61 | -1.99 | -2.63% | 2,126,500 |
| Nov 4, 2026 | 72.54 | 76.33 | 72.54 | 75.60 | +4.28 | +6.00% | 1,756,600 |
| Nov 3, 2026 | 71.55 | 72.62 | 71.00 | 71.32 | -0.64 | -0.89% | 1,439,200 |
| Nov 2, 2026 | 68.07 | 73.09 | 68.00 | 71.96 | +4.49 | +6.65% | 2,293,200 |
| Oct 30, 2026 | 67.47 | 67.49 | 66.38 | 67.47 | -0.46 | -0.68% | 1,093,700 |
| Oct 29, 2026 | 66.74 | 68.34 | 66.74 | 67.93 | +1.63 | +2.46% | 1,091,400 |
| Oct 28, 2026 | 65.84 | 66.72 | 65.60 | 66.30 | +0.57 | +0.87% | 904,900 |
| Oct 27, 2026 | 66.34 | 66.88 | 65.67 | 65.73 | -0.22 | -0.33% | 542,900 |
| Oct 26, 2026 | 66.03 | 66.75 | 65.50 | 65.95 | +0.07 | +0.11% | 706,200 |
| Oct 23, 2026 | 66.03 | 66.35 | 65.44 | 65.88 | -0.78 | -1.17% | 559,900 |
| Oct 22, 2026 | 64.00 | 66.87 | 63.87 | 66.66 | +2.01 | +3.11% | 1,615,500 |
| Oct 21, 2026 | 64.99 | 65.21 | 64.21 | 64.65 | +0.08 | +0.12% | 670,500 |
| Oct 20, 2026 | 63.66 | 65.40 | 63.41 | 64.57 | +0.81 | +1.27% | 826,300 |
| Oct 19, 2026 | 64.03 | 64.41 | 63.49 | 63.76 | -0.28 | -0.44% | 733,300 |
| Oct 16, 2026 | 65.66 | 65.95 | 63.69 | 64.04 | -1.20 | -1.84% | 737,700 |
| Oct 15, 2026 | 63.56 | 65.37 | 63.24 | 65.24 | +1.70 | +2.68% | 1,365,500 |
| Oct 14, 2026 | 64.09 | 64.92 | 62.69 | 63.54 | -0.86 | -1.34% | 1,066,000 |
| Oct 13, 2026 | 65.59 | 65.70 | 64.22 | 64.40 | -1.12 | -1.71% | 1,594,500 |
| Oct 9, 2026 | 64.63 | 66.60 | 64.61 | 65.52 | +1.31 | +2.04% | 1,328,300 |
| Oct 8, 2026 | 63.00 | 64.35 | 62.83 | 64.21 | +0.70 | +1.10% | 1,432,000 |
| Oct 7, 2026 | 63.54 | 63.80 | 62.51 | 63.51 | -0.78 | -1.21% | 1,198,200 |
| Oct 6, 2026 | 64.32 | 64.57 | 63.71 | 64.29 | +0.49 | +0.77% | 792,200 |
| Oct 5, 2026 | 63.87 | 63.98 | 62.83 | 63.80 | -0.05 | -0.08% | 864,500 |
| Oct 2, 2026 | 64.10 | 64.68 | 63.22 | 63.85 | +0.43 | +0.68% | 919,300 |
| Oct 1, 2026 | 63.66 | 64.00 | 62.36 | 63.42 | -0.09 | -0.14% | 987,300 |
| Sep 30, 2026 | 64.07 | 64.10 | 62.92 | 63.51 | -0.24 | -0.38% | 1,405,700 |
| Sep 29, 2026 | 62.97 | 63.85 | 62.75 | 63.75 | +0.81 | +1.29% | 1,194,300 |
| Sep 28, 2026 | 62.58 | 63.19 | 61.82 | 62.94 | -0.14 | -0.22% | 1,453,600 |
| Sep 25, 2026 | 63.19 | 63.41 | 62.26 | 63.08 | +0.07 | +0.11% | 1,315,700 |
| Sep 24, 2026 | 63.69 | 64.06 | 62.25 | 63.01 | -0.84 | -1.32% | 1,110,000 |
| Sep 23, 2026 | 64.54 | 64.82 | 63.80 | 63.85 | -0.94 | -1.45% | 1,553,200 |
| Sep 22, 2026 | 65.61 | 65.61 | 64.36 | 64.79 | -0.16 | -0.25% | 1,753,400 |
| Sep 21, 2026 | 65.20 | 65.51 | 64.15 | 64.95 | +0.48 | +0.74% | 1,375,800 |
| Sep 18, 2026 | 63.81 | 64.59 | 63.39 | 64.47 | +0.91 | +1.43% | 3,342,400 |
| Sep 17, 2026 | 64.21 | 64.34 | 63.00 | 63.56 | +0.37 | +0.59% | 1,341,800 |
| Sep 16, 2026 | 64.25 | 64.51 | 62.49 | 63.19 | -0.60 | -0.94% | 1,627,800 |
| Sep 15, 2026 | 64.89 | 65.00 | 63.70 | 63.79 | -1.10 | -1.70% | 1,520,000 |
| Sep 14, 2026 | 65.44 | 65.99 | 63.90 | 64.89 | -0.58 | -0.89% | 1,456,800 |
| Sep 11, 2026 | 66.43 | 66.69 | 65.15 | 65.47 | +0.08 | +0.12% | 1,012,700 |
| Sep 10, 2026 | 65.50 | 65.75 | 64.73 | 65.39 | -0.55 | -0.83% | 1,842,100 |
| Sep 9, 2026 | 67.12 | 67.13 | 65.67 | 65.94 | -1.48 | -2.20% | 1,132,700 |
| Sep 8, 2026 | 69.69 | 70.00 | 67.33 | 67.42 | -2.58 | -3.69% | 1,908,500 |
| Sep 4, 2026 | 68.91 | 70.51 | 68.55 | 70.00 | +0.68 | +0.98% | 2,383,400 |
| Sep 3, 2026 | 69.32 | 70.31 | 68.67 | 69.32 | +0.55 | +0.80% | 1,110,000 |
| Sep 2, 2026 | 68.52 | 70.12 | 68.52 | 68.77 | -0.26 | -0.38% | 2,434,900 |
| Sep 1, 2026 | 70.11 | 70.51 | 68.71 | 69.03 | -2.33 | -3.27% | 3,462,000 |
| Aug 31, 2026 | 70.69 | 71.89 | 70.16 | 71.36 | -1.11 | -1.53% | 3,910,800 |
| Aug 28, 2026 | 72.24 | 73.02 | 72.16 | 72.47 | +0.31 | +0.43% | 490,300 |
| Aug 27, 2026 | 72.12 | 73.08 | 72.05 | 72.16 | -0.06 | -0.08% | 1,669,400 |
| Aug 26, 2026 | 72.79 | 72.96 | 72.09 | 72.22 | -0.39 | -0.54% | 3,269,300 |
| Aug 25, 2026 | 73.02 | 73.02 | 72.08 | 72.61 | +0.19 | +0.26% | 3,268,100 |
| Aug 24, 2026 | 71.73 | 72.77 | 71.56 | 72.42 | +0.45 | +0.63% | 4,089,200 |
| Aug 21, 2026 | 71.48 | 72.56 | 71.48 | 71.97 | +0.87 | +1.22% | 1,189,100 |
| Aug 20, 2026 | 72.31 | 72.40 | 70.90 | 71.10 | -1.61 | -2.21% | 1,694,500 |
| Aug 19, 2026 | 72.06 | 73.63 | 71.25 | 72.71 | +1.05 | +1.47% | 2,238,600 |
| Aug 18, 2026 | 72.84 | 72.84 | 71.52 | 71.66 | -1.34 | -1.84% | 795,000 |
| Aug 17, 2026 | 74.84 | 75.12 | 72.80 | 73.00 | -2.35 | -3.12% | 983,100 |
| Aug 14, 2026 | 77.48 | 77.48 | 74.91 | 75.35 | -2.43 | -3.12% | 1,624,800 |
64 days, newest first. Daily bars as drawn on the BAM.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.