Brookfield Asset Management Ltd. BAM
51.53 USD +0.12 (+0.23%)
Regular-session close
51.50 -0.03 -0.06%
After hours · Nov 13, 5:39 PM ET
51.18 Day range 52.00
42.87 52-week range 55.86
- YTD
- -1.64%
- 1 year
- -0.66%
BAM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.92 | 52.00 | 51.18 | 51.53 | +0.12 | +0.23% | 2,883,533 |
| Nov 12, 2026 | 52.21 | 52.67 | 51.28 | 51.41 | -1.15 | -2.19% | 3,093,571 |
| Nov 11, 2026 | 53.47 | 53.85 | 52.52 | 52.56 | -0.93 | -1.74% | 1,696,499 |
| Nov 10, 2026 | 54.17 | 54.45 | 52.91 | 53.49 | -0.69 | -1.27% | 2,875,383 |
| Nov 9, 2026 | 53.79 | 54.67 | 53.52 | 54.18 | +1.23 | +2.32% | 3,297,655 |
| Nov 6, 2026 | 51.31 | 53.12 | 50.71 | 52.95 | +0.49 | +0.93% | 7,966,900 |
| Nov 5, 2026 | 54.49 | 54.56 | 51.41 | 52.46 | -1.65 | -3.05% | 4,107,300 |
| Nov 4, 2026 | 52.20 | 54.67 | 51.92 | 54.11 | +3.16 | +6.20% | 3,400,000 |
| Nov 3, 2026 | 51.56 | 51.88 | 50.71 | 50.95 | -0.52 | -1.01% | 2,325,600 |
| Nov 2, 2026 | 48.61 | 52.28 | 48.61 | 51.47 | +3.21 | +6.65% | 4,456,100 |
| Oct 30, 2026 | 48.24 | 48.33 | 47.55 | 48.26 | -0.34 | -0.70% | 2,219,700 |
| Oct 29, 2026 | 48.00 | 48.87 | 47.70 | 48.60 | +1.23 | +2.60% | 2,218,700 |
| Oct 28, 2026 | 46.38 | 47.48 | 46.38 | 47.37 | +0.62 | +1.33% | 2,624,600 |
| Oct 27, 2026 | 47.49 | 47.61 | 46.71 | 46.75 | -0.29 | -0.62% | 1,907,700 |
| Oct 26, 2026 | 47.00 | 47.51 | 46.72 | 47.04 | +0.01 | +0.02% | 2,065,000 |
| Oct 23, 2026 | 47.19 | 47.47 | 46.80 | 47.03 | -0.61 | -1.28% | 1,876,400 |
| Oct 22, 2026 | 45.59 | 47.76 | 45.49 | 47.64 | +1.59 | +3.45% | 2,825,200 |
| Oct 21, 2026 | 46.36 | 46.40 | 45.66 | 46.05 | +0.12 | +0.26% | 1,968,200 |
| Oct 20, 2026 | 45.23 | 46.55 | 45.16 | 45.93 | +0.72 | +1.59% | 2,404,400 |
| Oct 19, 2026 | 45.45 | 45.66 | 45.04 | 45.21 | -0.11 | -0.24% | 2,131,600 |
| Oct 16, 2026 | 46.40 | 46.62 | 44.96 | 45.32 | -0.66 | -1.44% | 2,661,100 |
| Oct 15, 2026 | 44.73 | 46.08 | 44.49 | 45.98 | +1.37 | +3.07% | 2,878,000 |
| Oct 14, 2026 | 44.88 | 45.47 | 43.96 | 44.61 | -0.62 | -1.37% | 3,203,700 |
| Oct 13, 2026 | 46.00 | 46.19 | 45.15 | 45.23 | -0.60 | -1.31% | 5,485,000 |
| Oct 12, 2026 | 46.00 | 46.62 | 45.73 | 45.83 | -0.05 | -0.11% | 2,021,600 |
| Oct 9, 2026 | 45.35 | 46.65 | 45.29 | 45.88 | +0.71 | +1.57% | 3,993,100 |
| Oct 8, 2026 | 44.07 | 45.26 | 44.01 | 45.17 | +0.67 | +1.51% | 3,797,900 |
| Oct 7, 2026 | 44.65 | 44.79 | 43.90 | 44.50 | -0.71 | -1.57% | 3,896,300 |
| Oct 6, 2026 | 45.00 | 45.42 | 44.72 | 45.21 | +0.48 | +1.07% | 1,925,400 |
| Oct 5, 2026 | 44.86 | 44.88 | 44.05 | 44.73 | -0.12 | -0.27% | 3,375,800 |
| Oct 2, 2026 | 45.17 | 45.48 | 44.35 | 44.85 | +0.29 | +0.65% | 3,559,800 |
| Oct 1, 2026 | 44.58 | 44.96 | 43.76 | 44.56 | -0.02 | -0.04% | 4,749,000 |
| Sep 30, 2026 | 45.24 | 45.27 | 44.26 | 44.58 | -0.39 | -0.87% | 5,666,000 |
| Sep 29, 2026 | 44.60 | 45.01 | 44.19 | 44.97 | +0.47 | +1.06% | 3,571,300 |
| Sep 28, 2026 | 44.19 | 44.59 | 43.62 | 44.50 | -0.09 | -0.20% | 4,033,500 |
| Sep 25, 2026 | 44.76 | 44.87 | 44.01 | 44.59 | +0.01 | +0.02% | 2,857,800 |
| Sep 24, 2026 | 45.08 | 45.35 | 44.02 | 44.58 | -0.68 | -1.50% | 2,851,800 |
| Sep 23, 2026 | 45.69 | 45.96 | 45.22 | 45.26 | -0.75 | -1.63% | 1,786,300 |
| Sep 22, 2026 | 46.79 | 46.80 | 45.77 | 46.01 | -0.21 | -0.45% | 2,209,300 |
| Sep 21, 2026 | 46.69 | 46.88 | 45.78 | 46.22 | +0.16 | +0.35% | 2,669,400 |
| Sep 18, 2026 | 45.28 | 46.17 | 45.26 | 46.06 | +0.64 | +1.41% | 3,545,400 |
| Sep 17, 2026 | 46.02 | 46.11 | 45.04 | 45.42 | +0.24 | +0.53% | 2,395,400 |
| Sep 16, 2026 | 46.00 | 46.29 | 44.65 | 45.18 | -0.66 | -1.44% | 2,304,700 |
| Sep 15, 2026 | 46.57 | 46.71 | 45.76 | 45.84 | -0.79 | -1.69% | 2,656,000 |
| Sep 14, 2026 | 47.10 | 47.47 | 45.97 | 46.63 | -0.63 | -1.33% | 3,487,200 |
| Sep 11, 2026 | 48.05 | 48.06 | 46.98 | 47.26 | +0.02 | +0.04% | 2,539,500 |
| Sep 10, 2026 | 47.45 | 47.60 | 46.81 | 47.24 | -0.48 | -1.01% | 3,284,700 |
| Sep 9, 2026 | 48.75 | 48.75 | 47.56 | 47.72 | -1.15 | -2.35% | 4,337,800 |
| Sep 8, 2026 | 50.55 | 50.82 | 48.83 | 48.87 | -1.73 | -3.42% | 3,384,300 |
| Sep 4, 2026 | 49.70 | 50.97 | 49.51 | 50.60 | +0.31 | +0.62% | 3,104,300 |
| Sep 3, 2026 | 49.81 | 50.93 | 49.78 | 50.29 | +0.62 | +1.25% | 2,526,900 |
| Sep 2, 2026 | 49.84 | 50.62 | 49.32 | 49.67 | +0.01 | +0.02% | 1,617,800 |
| Sep 1, 2026 | 50.73 | 50.79 | 49.43 | 49.66 | -1.84 | -3.57% | 2,010,800 |
| Aug 31, 2026 | 51.20 | 51.85 | 50.59 | 51.50 | -0.62 | -1.19% | 2,035,600 |
| Aug 28, 2026 | 52.31 | 52.69 | 51.91 | 52.12 | +0.05 | +0.10% | 1,183,100 |
| Aug 27, 2026 | 52.10 | 52.74 | 52.02 | 52.07 | +0.06 | +0.12% | 1,467,400 |
| Aug 26, 2026 | 52.35 | 52.49 | 51.95 | 52.01 | -0.49 | -0.93% | 1,114,400 |
| Aug 25, 2026 | 52.63 | 52.67 | 52.08 | 52.50 | +0.19 | +0.36% | 1,566,500 |
| Aug 24, 2026 | 52.16 | 52.63 | 51.77 | 52.31 | +0.01 | +0.02% | 1,305,000 |
| Aug 21, 2026 | 52.37 | 52.71 | 51.96 | 52.30 | +0.78 | +1.51% | 1,719,000 |
| Aug 20, 2026 | 52.36 | 52.57 | 51.40 | 51.52 | -1.13 | -2.15% | 1,397,900 |
| Aug 19, 2026 | 51.99 | 53.31 | 51.49 | 52.65 | +1.18 | +2.29% | 2,579,600 |
| Aug 18, 2026 | 52.47 | 52.56 | 51.47 | 51.47 | -1.10 | -2.09% | 2,115,900 |
| Aug 17, 2026 | 54.03 | 54.23 | 52.46 | 52.57 | -1.74 | -3.20% | 2,775,800 |
| Aug 14, 2026 | 55.67 | 55.80 | 53.96 | 54.31 | -1.55 | -2.77% | 2,859,200 |
65 days, newest first. Daily bars as drawn on the BAM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.