BAM Historical Prices
Brookfield Asset Management Ltd. · daily open, high, low, close & volume
Trading days
249
Period high
55.98
Period low
42.20
Period change
-9.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 48.00 | 48.87 | 47.70 | 48.60 | +2.60% | 2,219,424 |
| Oct 28, 2026 | 46.38 | 47.48 | 46.38 | 47.37 | +1.33% | 2,626,000 |
| Oct 27, 2026 | 47.49 | 47.61 | 46.71 | 46.75 | -0.62% | 1,907,918 |
| Oct 26, 2026 | 47.00 | 47.51 | 46.72 | 47.04 | +0.02% | 2,064,985 |
| Oct 23, 2026 | 47.19 | 47.47 | 46.80 | 47.03 | -1.28% | 1,876,423 |
| Oct 22, 2026 | 45.59 | 47.76 | 45.49 | 47.64 | +3.45% | 2,825,325 |
| Oct 21, 2026 | 46.36 | 46.40 | 45.66 | 46.05 | +0.26% | 1,968,271 |
| Oct 20, 2026 | 45.23 | 46.55 | 45.16 | 45.93 | +1.59% | 2,404,376 |
| Oct 19, 2026 | 45.45 | 45.66 | 45.04 | 45.21 | -0.24% | 2,132,077 |
| Oct 16, 2026 | 46.40 | 46.62 | 44.96 | 45.32 | -1.44% | 2,661,854 |
| Oct 15, 2026 | 44.73 | 46.08 | 44.49 | 45.98 | +3.07% | 2,878,173 |
| Oct 14, 2026 | 44.88 | 45.47 | 43.96 | 44.61 | -1.37% | 3,208,865 |
| Oct 13, 2026 | 46.00 | 46.19 | 45.15 | 45.23 | -1.31% | 5,485,114 |
| Oct 12, 2026 | 46.00 | 46.62 | 45.73 | 45.83 | -0.11% | 2,021,915 |
| Oct 9, 2026 | 45.35 | 46.65 | 45.29 | 45.88 | +1.57% | 3,993,165 |
| Oct 8, 2026 | 44.07 | 45.26 | 44.01 | 45.17 | +1.51% | 3,798,745 |
| Oct 7, 2026 | 44.65 | 44.79 | 43.90 | 44.50 | -1.57% | 3,896,345 |
| Oct 6, 2026 | 45.00 | 45.41 | 44.72 | 45.21 | +1.07% | 1,925,362 |
| Oct 5, 2026 | 44.86 | 44.88 | 44.05 | 44.73 | -0.27% | 3,376,951 |
| Oct 2, 2026 | 45.17 | 45.48 | 44.35 | 44.85 | +0.65% | 3,560,926 |
| Oct 1, 2026 | 44.58 | 44.96 | 43.76 | 44.56 | -0.04% | 4,749,304 |
| Sep 30, 2026 | 45.24 | 45.27 | 44.26 | 44.58 | -0.87% | 5,666,968 |
| Sep 29, 2026 | 44.60 | 45.01 | 44.19 | 44.97 | +1.06% | 3,571,489 |
| Sep 28, 2026 | 44.19 | 44.59 | 43.62 | 44.50 | -0.20% | 4,032,895 |
| Sep 25, 2026 | 44.76 | 44.87 | 44.01 | 44.59 | +0.02% | 2,858,738 |
| Sep 24, 2026 | 45.08 | 45.34 | 44.02 | 44.58 | -1.50% | 2,852,814 |
| Sep 23, 2026 | 45.69 | 45.96 | 45.22 | 45.26 | -1.63% | 1,786,314 |
| Sep 22, 2026 | 46.79 | 46.80 | 45.77 | 46.01 | -0.45% | 2,209,619 |
| Sep 21, 2026 | 46.69 | 46.88 | 45.78 | 46.22 | +0.35% | 2,669,585 |
| Sep 18, 2026 | 45.28 | 46.16 | 45.26 | 46.06 | +1.41% | 3,545,592 |
| Sep 17, 2026 | 46.02 | 46.11 | 45.04 | 45.42 | +0.53% | 2,395,506 |
| Sep 16, 2026 | 46.00 | 46.29 | 44.65 | 45.18 | -1.44% | 2,305,062 |
| Sep 15, 2026 | 46.57 | 46.71 | 45.76 | 45.84 | -1.69% | 2,656,175 |
| Sep 14, 2026 | 47.10 | 47.47 | 45.98 | 46.63 | -1.33% | 3,487,285 |
| Sep 11, 2026 | 48.05 | 48.06 | 46.98 | 47.26 | -0.96% | 2,539,571 |
| Sep 9, 2026 | 48.75 | 48.75 | 47.56 | 47.72 | -2.35% | 4,338,095 |
| Sep 8, 2026 | 50.55 | 50.82 | 48.83 | 48.87 | -3.42% | 3,384,452 |
| Sep 4, 2026 | 49.70 | 50.98 | 49.51 | 50.60 | +0.62% | 4,023,106 |
| Sep 3, 2026 | 49.81 | 50.93 | 49.78 | 50.29 | +1.25% | 2,526,886 |
| Sep 2, 2026 | 49.84 | 50.62 | 49.32 | 49.67 | -3.55% | 1,617,760 |
| Aug 31, 2026 | 51.20 | 51.85 | 50.59 | 51.50 | -1.19% | 2,035,781 |
| Aug 28, 2026 | 52.31 | 52.69 | 51.91 | 52.12 | +0.10% | 1,183,728 |
| Aug 27, 2026 | 52.10 | 52.74 | 52.02 | 52.07 | +0.12% | 1,467,392 |
| Aug 26, 2026 | 52.35 | 52.49 | 51.95 | 52.01 | -0.93% | 1,114,779 |
| Aug 25, 2026 | 52.63 | 52.66 | 52.08 | 52.50 | +0.36% | 1,566,588 |
| Aug 24, 2026 | 52.16 | 52.63 | 51.77 | 52.31 | +0.02% | 1,305,082 |
| Aug 21, 2026 | 52.37 | 52.71 | 51.96 | 52.30 | +1.51% | 1,719,430 |
| Aug 20, 2026 | 52.36 | 52.57 | 51.40 | 51.52 | -2.15% | 1,397,966 |
| Aug 19, 2026 | 51.99 | 53.30 | 51.49 | 52.65 | +2.29% | 2,579,801 |
| Aug 18, 2026 | 52.47 | 52.56 | 51.47 | 51.47 | -2.09% | 2,115,912 |
| Aug 17, 2026 | 54.03 | 54.23 | 52.46 | 52.57 | -3.20% | 2,775,832 |
| Aug 14, 2026 | 55.67 | 55.80 | 53.96 | 54.31 | -2.77% | 2,859,202 |
| Aug 13, 2026 | 54.86 | 55.98 | 54.52 | 55.86 | +2.50% | 4,939,805 |
| Aug 12, 2026 | 55.52 | 55.52 | 54.23 | 54.50 | -1.55% | 2,392,984 |
| Aug 11, 2026 | 52.93 | 55.50 | 52.93 | 55.36 | +4.77% | 3,473,647 |
| Aug 10, 2026 | 52.23 | 53.03 | 51.90 | 52.84 | +0.67% | 2,257,913 |
| Aug 7, 2026 | 53.49 | 54.09 | 52.41 | 52.49 | -1.28% | 2,473,606 |
| Aug 6, 2026 | 52.63 | 53.48 | 52.50 | 53.17 | +1.03% | 2,644,296 |
| Aug 5, 2026 | 53.06 | 53.88 | 51.73 | 52.63 | +1.33% | 5,343,111 |
| Aug 4, 2026 | 50.39 | 52.42 | 50.00 | 51.94 | +2.47% | 4,747,529 |
| Aug 3, 2026 | 48.85 | 51.05 | 48.85 | 50.69 | +4.73% | 2,211,099 |
| Jul 31, 2026 | 47.85 | 48.75 | 47.76 | 48.40 | +0.92% | 2,717,271 |
| Jul 30, 2026 | 47.46 | 48.10 | 47.07 | 47.96 | +1.29% | 1,877,058 |
| Jul 29, 2026 | 47.66 | 47.88 | 46.71 | 47.35 | -1.46% | 1,967,171 |
| Jul 28, 2026 | 47.54 | 48.27 | 47.13 | 48.05 | +1.03% | 1,382,867 |
| Jul 27, 2026 | 47.15 | 47.81 | 46.85 | 47.56 | +2.61% | 2,198,165 |
| Jul 24, 2026 | 45.94 | 46.70 | 45.52 | 46.35 | +1.40% | 1,371,275 |
| Jul 23, 2026 | 45.73 | 46.52 | 45.37 | 45.71 | -1.51% | 3,309,404 |
| Jul 22, 2026 | 46.42 | 47.01 | 46.14 | 46.41 | -0.28% | 2,638,924 |
| Jul 21, 2026 | 47.50 | 47.53 | 46.52 | 46.54 | -1.75% | 2,125,766 |
| Jul 20, 2026 | 48.33 | 48.42 | 47.18 | 47.37 | -1.99% | 1,926,168 |
| Jul 17, 2026 | 48.91 | 49.40 | 48.13 | 48.33 | -2.50% | 1,901,596 |
| Jul 16, 2026 | 49.00 | 49.57 | 48.15 | 49.57 | +1.12% | 2,008,795 |
| Jul 15, 2026 | 48.00 | 49.29 | 47.91 | 49.02 | +3.16% | 2,932,761 |
| Jul 14, 2026 | 46.50 | 47.72 | 46.27 | 47.52 | +1.91% | 2,197,912 |
| Jul 13, 2026 | 46.88 | 47.31 | 46.23 | 46.63 | -0.19% | 1,533,324 |
| Jul 10, 2026 | 47.13 | 47.15 | 46.39 | 46.72 | +1.19% | 1,689,129 |
| Jul 9, 2026 | 45.42 | 46.79 | 45.30 | 46.17 | +1.47% | 2,395,402 |
| Jul 8, 2026 | 46.03 | 46.03 | 44.98 | 45.50 | -2.30% | 3,009,023 |
| Jul 7, 2026 | 46.80 | 47.04 | 46.19 | 46.57 | -0.91% | 2,269,867 |
| Jul 6, 2026 | 46.37 | 47.38 | 46.29 | 47.00 | +2.46% | 2,433,429 |
| Jul 2, 2026 | 45.59 | 46.08 | 45.44 | 45.87 | +1.04% | 1,863,036 |
| Jul 1, 2026 | 44.99 | 45.81 | 44.99 | 45.40 | +1.23% | 1,445,832 |
| Jun 30, 2026 | 44.00 | 45.15 | 43.82 | 44.85 | +1.91% | 2,300,238 |
| Jun 29, 2026 | 45.04 | 45.44 | 43.60 | 44.01 | -1.37% | 2,258,963 |
| Jun 26, 2026 | 44.50 | 45.26 | 44.34 | 44.62 | -0.09% | 5,770,788 |
| Jun 25, 2026 | 45.15 | 45.62 | 44.37 | 44.66 | -0.53% | 2,950,138 |
| Jun 24, 2026 | 46.88 | 46.88 | 44.81 | 44.90 | -4.39% | 5,124,859 |
| Jun 23, 2026 | 47.07 | 47.50 | 46.50 | 46.96 | -0.70% | 3,225,271 |
| Jun 22, 2026 | 47.40 | 47.76 | 46.71 | 47.29 | -0.32% | 2,710,960 |
| Jun 18, 2026 | 48.59 | 48.59 | 47.17 | 47.44 | -1.13% | 2,311,568 |
| Jun 17, 2026 | 48.86 | 49.69 | 47.92 | 47.98 | -1.24% | 3,495,006 |
| Jun 16, 2026 | 48.55 | 49.20 | 48.37 | 48.58 | +0.81% | 2,496,644 |
| Jun 15, 2026 | 48.16 | 48.85 | 47.91 | 48.19 | +2.25% | 3,005,823 |
| Jun 12, 2026 | 47.00 | 47.64 | 46.65 | 47.13 | +1.09% | 2,723,411 |
| Jun 11, 2026 | 45.77 | 46.62 | 45.33 | 46.62 | +2.01% | 2,831,299 |
| Jun 10, 2026 | 46.65 | 47.57 | 45.56 | 45.70 | -3.08% | 3,302,966 |
| Jun 9, 2026 | 46.46 | 47.47 | 46.18 | 47.15 | +2.57% | 1,842,936 |
| Jun 8, 2026 | 46.18 | 46.56 | 45.83 | 45.97 | -0.45% | 2,502,463 |
| Jun 5, 2026 | 46.41 | 46.57 | 45.71 | 46.18 | -1.13% | 2,049,610 |
| Jun 4, 2026 | 45.90 | 46.84 | 45.59 | 46.71 | +3.23% | 2,714,090 |
| Jun 3, 2026 | 46.65 | 47.04 | 45.15 | 45.25 | -5.24% | 4,524,422 |
| Jun 2, 2026 | 47.81 | 48.12 | 47.16 | 47.75 | -0.81% | 4,484,122 |
| Jun 1, 2026 | 48.13 | 48.90 | 47.82 | 48.14 | -0.95% | 4,478,292 |
| May 29, 2026 | 48.07 | 49.32 | 47.83 | 48.60 | -0.84% | 3,912,122 |
| May 28, 2026 | 48.84 | 49.33 | 48.05 | 49.01 | +0.04% | 3,220,534 |
| May 27, 2026 | 49.25 | 49.53 | 48.50 | 48.99 | -0.41% | 1,720,621 |
| May 26, 2026 | 48.15 | 49.20 | 48.15 | 49.19 | +2.63% | 4,260,764 |
| May 22, 2026 | 48.72 | 48.83 | 47.72 | 47.93 | -1.26% | 3,268,841 |
| May 21, 2026 | 47.81 | 48.70 | 47.39 | 48.54 | +1.00% | 1,468,760 |
| May 20, 2026 | 47.18 | 48.12 | 46.58 | 48.06 | +2.28% | 2,101,205 |
| May 19, 2026 | 48.43 | 48.65 | 46.99 | 46.99 | -3.35% | 3,338,723 |
| May 18, 2026 | 47.81 | 48.78 | 47.61 | 48.62 | +1.46% | 2,393,662 |
| May 15, 2026 | 48.90 | 48.91 | 47.84 | 47.92 | -3.04% | 2,538,275 |
| May 14, 2026 | 48.07 | 49.66 | 48.00 | 49.42 | +3.30% | 2,902,955 |
| May 13, 2026 | 48.29 | 48.46 | 47.49 | 47.84 | -1.85% | 2,993,637 |
| May 12, 2026 | 48.79 | 49.21 | 48.28 | 48.74 | -0.39% | 3,306,328 |
| May 11, 2026 | 49.77 | 50.36 | 48.77 | 48.93 | -1.67% | 4,017,969 |
| May 8, 2026 | 49.17 | 49.81 | 46.95 | 49.76 | +1.99% | 6,155,480 |
| May 7, 2026 | 48.76 | 49.35 | 48.45 | 48.79 | +0.33% | 4,442,871 |
| May 6, 2026 | 49.18 | 49.42 | 48.40 | 48.63 | +0.41% | 3,729,025 |
| May 5, 2026 | 47.69 | 48.74 | 47.15 | 48.43 | +1.74% | 3,321,530 |
| May 4, 2026 | 47.92 | 48.87 | 47.57 | 47.60 | -0.79% | 2,218,476 |
| May 1, 2026 | 48.36 | 48.63 | 47.83 | 47.98 | -0.06% | 2,831,064 |
| Apr 30, 2026 | 46.00 | 48.20 | 45.86 | 48.01 | +4.28% | 3,289,230 |
| Apr 29, 2026 | 46.47 | 46.72 | 45.80 | 46.04 | -0.97% | 2,810,662 |
| Apr 28, 2026 | 46.96 | 47.18 | 46.23 | 46.49 | -1.00% | 2,971,564 |
| Apr 27, 2026 | 47.43 | 48.10 | 46.92 | 46.96 | -1.28% | 1,923,837 |
| Apr 24, 2026 | 48.39 | 48.39 | 47.38 | 47.57 | -0.48% | 2,361,028 |
| Apr 23, 2026 | 48.01 | 48.45 | 46.99 | 47.80 | -1.46% | 3,759,780 |
| Apr 22, 2026 | 48.83 | 49.19 | 48.20 | 48.51 | +0.60% | 3,072,783 |
| Apr 21, 2026 | 49.20 | 49.81 | 47.97 | 48.22 | -1.69% | 3,603,539 |
| Apr 20, 2026 | 49.07 | 49.63 | 48.78 | 49.05 | -0.55% | 2,959,035 |
| Apr 17, 2026 | 49.20 | 50.33 | 49.19 | 49.32 | +1.65% | 3,789,244 |
| Apr 16, 2026 | 49.20 | 49.30 | 48.24 | 48.52 | -0.63% | 3,083,352 |
| Apr 15, 2026 | 47.93 | 49.11 | 47.72 | 48.83 | +2.84% | 4,133,204 |
| Apr 14, 2026 | 46.84 | 47.81 | 46.49 | 47.48 | +2.48% | 3,924,441 |
| Apr 13, 2026 | 44.61 | 46.38 | 44.56 | 46.33 | +3.18% | 2,706,010 |
| Apr 10, 2026 | 45.21 | 45.27 | 44.45 | 44.90 | -0.44% | 2,994,436 |
| Apr 9, 2026 | 44.95 | 45.30 | 44.45 | 45.10 | -0.35% | 2,674,448 |
| Apr 8, 2026 | 45.85 | 46.04 | 44.69 | 45.26 | +2.91% | 5,042,482 |
| Apr 7, 2026 | 43.80 | 44.00 | 43.05 | 43.98 | -0.54% | 4,545,437 |
| Apr 6, 2026 | 44.12 | 44.52 | 43.90 | 44.22 | -0.52% | 3,149,219 |
| Apr 2, 2026 | 43.15 | 44.63 | 42.91 | 44.45 | +0.84% | 4,924,373 |
| Apr 1, 2026 | 45.03 | 45.17 | 43.70 | 44.08 | -0.83% | 4,932,705 |
| Mar 31, 2026 | 43.87 | 44.51 | 43.37 | 44.45 | +3.01% | 5,169,714 |
| Mar 30, 2026 | 42.89 | 44.08 | 42.89 | 43.15 | -0.07% | 5,251,034 |
| Mar 27, 2026 | 43.14 | 43.66 | 42.81 | 43.18 | -1.12% | 3,311,353 |
| Mar 26, 2026 | 43.22 | 44.81 | 43.22 | 43.67 | -0.05% | 3,684,498 |
| Mar 25, 2026 | 43.55 | 43.80 | 42.63 | 43.69 | +1.91% | 3,578,440 |
| Mar 24, 2026 | 42.53 | 43.32 | 42.20 | 42.87 | -1.08% | 4,083,123 |
| Mar 23, 2026 | 43.96 | 44.17 | 43.02 | 43.34 | +1.03% | 4,261,214 |
| Mar 20, 2026 | 43.39 | 43.58 | 42.61 | 42.90 | -1.31% | 5,765,972 |
| Mar 19, 2026 | 43.43 | 43.81 | 43.07 | 43.47 | -1.09% | 3,488,026 |
| Mar 18, 2026 | 44.18 | 45.17 | 43.89 | 43.95 | -1.24% | 3,076,419 |
| Mar 17, 2026 | 44.34 | 44.99 | 44.14 | 44.50 | +1.78% | 3,086,081 |
| Mar 16, 2026 | 43.73 | 44.04 | 43.18 | 43.72 | +1.84% | 4,368,445 |
| Mar 13, 2026 | 43.50 | 43.88 | 42.85 | 42.93 | -0.49% | 4,783,359 |
| Mar 12, 2026 | 43.95 | 44.24 | 42.88 | 43.14 | -3.43% | 5,351,833 |
| Mar 11, 2026 | 45.81 | 45.81 | 43.84 | 44.67 | -1.37% | 4,688,291 |
| Mar 10, 2026 | 46.28 | 46.34 | 44.96 | 45.29 | -1.46% | 3,766,058 |
| Mar 9, 2026 | 45.00 | 46.16 | 44.37 | 45.96 | -0.24% | 5,280,283 |
| Mar 6, 2026 | 46.08 | 46.29 | 45.03 | 46.07 | -2.52% | 4,285,374 |
| Mar 5, 2026 | 46.41 | 47.51 | 46.23 | 47.26 | +1.39% | 4,608,536 |
| Mar 4, 2026 | 46.70 | 47.66 | 46.27 | 46.61 | +0.09% | 3,852,406 |
| Mar 3, 2026 | 45.80 | 47.02 | 45.11 | 46.57 | -1.21% | 3,537,660 |
| Mar 2, 2026 | 45.45 | 47.39 | 45.45 | 47.14 | +0.83% | 5,379,124 |
| Feb 27, 2026 | 47.35 | 47.66 | 46.51 | 46.75 | -4.06% | 5,579,610 |
| Feb 26, 2026 | 49.98 | 50.31 | 48.08 | 48.73 | -1.52% | 5,592,908 |
| Feb 25, 2026 | 48.72 | 49.91 | 48.36 | 49.48 | +2.10% | 2,599,434 |
| Feb 24, 2026 | 47.50 | 48.80 | 47.37 | 48.46 | +1.13% | 3,916,298 |
| Feb 23, 2026 | 50.05 | 50.34 | 47.65 | 47.92 | -5.22% | 3,893,315 |
| Feb 20, 2026 | 49.50 | 50.98 | 49.49 | 50.56 | +0.98% | 3,736,915 |
| Feb 19, 2026 | 51.80 | 51.90 | 49.56 | 50.07 | -4.32% | 4,339,003 |
| Feb 18, 2026 | 52.36 | 52.62 | 51.83 | 52.33 | +0.36% | 3,011,768 |
| Feb 17, 2026 | 52.90 | 53.13 | 51.41 | 52.14 | -0.97% | 3,678,556 |
| Feb 13, 2026 | 51.95 | 52.90 | 51.60 | 52.65 | +1.29% | 3,055,637 |
| Feb 12, 2026 | 52.75 | 53.46 | 50.98 | 51.98 | -0.73% | 4,082,931 |
| Feb 11, 2026 | 52.70 | 53.16 | 51.27 | 52.36 | -1.02% | 5,069,834 |
| Feb 10, 2026 | 51.58 | 53.04 | 51.40 | 52.90 | +2.76% | 4,664,121 |
| Feb 9, 2026 | 49.75 | 51.61 | 49.75 | 51.48 | +3.77% | 3,815,676 |
| Feb 6, 2026 | 49.72 | 49.75 | 48.70 | 49.61 | +1.95% | 4,187,744 |
| Feb 5, 2026 | 49.98 | 50.58 | 48.09 | 48.66 | -2.05% | 6,335,418 |
| Feb 4, 2026 | 48.47 | 49.95 | 47.32 | 49.68 | +4.88% | 5,145,658 |
| Feb 3, 2026 | 50.54 | 50.82 | 46.76 | 47.37 | -6.68% | 6,010,046 |
| Feb 2, 2026 | 49.25 | 50.88 | 49.24 | 50.76 | +2.11% | 3,552,984 |
| Jan 30, 2026 | 50.28 | 50.59 | 49.42 | 49.71 | -1.93% | 3,159,338 |
| Jan 29, 2026 | 51.70 | 52.07 | 50.09 | 50.69 | -1.34% | 4,422,029 |
| Jan 28, 2026 | 51.81 | 52.21 | 50.93 | 51.38 | -0.62% | 3,716,146 |
| Jan 27, 2026 | 51.19 | 51.94 | 50.90 | 51.70 | +1.15% | 2,497,307 |
| Jan 26, 2026 | 51.42 | 51.81 | 50.62 | 51.11 | -0.29% | 3,170,801 |
| Jan 23, 2026 | 51.50 | 51.67 | 50.98 | 51.26 | -0.70% | 1,684,928 |
| Jan 22, 2026 | 51.89 | 52.33 | 51.53 | 51.62 | +1.12% | 2,629,724 |
| Jan 21, 2026 | 51.06 | 51.70 | 50.36 | 51.05 | +1.09% | 2,484,815 |
| Jan 20, 2026 | 51.56 | 51.99 | 50.43 | 50.50 | -4.32% | 2,420,629 |
| Jan 16, 2026 | 52.06 | 53.25 | 51.98 | 52.78 | +1.42% | 1,973,331 |
| Jan 15, 2026 | 52.31 | 52.77 | 51.96 | 52.04 | +0.23% | 2,320,347 |
| Jan 14, 2026 | 52.16 | 52.42 | 51.32 | 51.92 | -1.10% | 4,760,733 |
| Jan 13, 2026 | 54.50 | 54.52 | 52.20 | 52.50 | -3.55% | 2,818,563 |
| Jan 12, 2026 | 53.35 | 54.44 | 53.24 | 54.43 | +0.91% | 1,202,208 |
| Jan 9, 2026 | 54.04 | 54.47 | 53.34 | 53.94 | +0.33% | 1,121,902 |
| Jan 8, 2026 | 52.98 | 53.80 | 52.77 | 53.76 | +1.20% | 1,331,617 |
| Jan 7, 2026 | 55.11 | 55.19 | 53.09 | 53.12 | -3.66% | 2,394,078 |
| Jan 6, 2026 | 54.90 | 55.48 | 54.28 | 55.14 | +0.71% | 2,363,859 |
| Jan 5, 2026 | 53.61 | 55.12 | 53.58 | 54.75 | +2.43% | 1,852,286 |
| Jan 2, 2026 | 52.39 | 53.47 | 52.01 | 53.45 | +2.02% | 1,236,037 |
| Dec 31, 2025 | 52.71 | 52.83 | 52.35 | 52.39 | -0.59% | 724,379 |
| Dec 30, 2025 | 53.31 | 53.60 | 52.65 | 52.70 | -1.16% | 1,133,915 |
| Dec 29, 2025 | 53.30 | 53.64 | 53.12 | 53.32 | -0.09% | 1,442,633 |
| Dec 26, 2025 | 53.37 | 53.52 | 53.20 | 53.37 | -0.21% | 672,737 |
| Dec 24, 2025 | 53.11 | 53.76 | 52.81 | 53.48 | +0.66% | 820,551 |
| Dec 23, 2025 | 53.20 | 53.48 | 52.95 | 53.13 | -0.26% | 1,157,125 |
| Dec 22, 2025 | 52.56 | 53.43 | 52.33 | 53.27 | +2.07% | 941,942 |
| Dec 19, 2025 | 52.37 | 52.74 | 52.09 | 52.19 | -0.21% | 2,235,256 |
| Dec 18, 2025 | 52.39 | 53.44 | 52.15 | 52.30 | +1.16% | 1,855,454 |
| Dec 17, 2025 | 53.16 | 53.44 | 51.65 | 51.70 | -2.75% | 2,053,117 |
| Dec 16, 2025 | 53.26 | 53.81 | 52.79 | 53.16 | -0.09% | 1,332,533 |
| Dec 15, 2025 | 54.08 | 54.23 | 53.19 | 53.21 | -1.08% | 1,256,637 |
| Dec 12, 2025 | 54.71 | 54.98 | 52.79 | 53.79 | -1.47% | 2,187,430 |
| Dec 11, 2025 | 55.60 | 55.78 | 54.54 | 54.59 | -1.92% | 1,867,365 |
| Dec 10, 2025 | 54.35 | 55.93 | 53.90 | 55.66 | +2.22% | 1,982,594 |
| Dec 9, 2025 | 53.28 | 54.80 | 53.16 | 54.45 | +2.37% | 2,263,363 |
| Dec 8, 2025 | 53.24 | 53.35 | 52.19 | 53.19 | -0.13% | 2,910,817 |
| Dec 5, 2025 | 53.01 | 54.15 | 52.76 | 53.26 | +0.64% | 4,424,112 |
| Dec 4, 2025 | 53.09 | 53.62 | 52.90 | 52.92 | -0.28% | 3,755,468 |
| Dec 3, 2025 | 52.47 | 53.23 | 52.01 | 53.07 | +1.65% | 3,805,573 |
| Dec 2, 2025 | 52.15 | 52.74 | 51.86 | 52.21 | +0.62% | 1,893,512 |
| Dec 1, 2025 | 52.08 | 52.48 | 51.75 | 51.89 | -1.61% | 2,710,386 |
| Nov 28, 2025 | 51.78 | 52.95 | 51.78 | 52.74 | +1.29% | 1,419,592 |
| Nov 26, 2025 | 51.53 | 52.33 | 51.53 | 52.07 | +1.48% | 2,447,374 |
| Nov 25, 2025 | 50.90 | 51.48 | 50.38 | 51.31 | +1.02% | 3,167,164 |
| Nov 24, 2025 | 50.53 | 50.99 | 50.03 | 50.79 | +0.63% | 1,991,051 |
| Nov 21, 2025 | 50.45 | 50.90 | 49.66 | 50.47 | +0.60% | 3,852,247 |
| Nov 20, 2025 | 51.70 | 52.09 | 50.04 | 50.17 | -0.95% | 2,121,390 |
| Nov 19, 2025 | 49.98 | 50.68 | 49.77 | 50.65 | +1.54% | 3,328,510 |
| Nov 18, 2025 | 48.87 | 50.11 | 48.68 | 49.88 | +0.95% | 3,817,766 |
| Nov 17, 2025 | 51.39 | 51.66 | 49.20 | 49.41 | -4.17% | 4,643,087 |
| Nov 14, 2025 | 51.32 | 51.91 | 51.05 | 51.56 | -0.60% | 3,994,442 |
| Nov 13, 2025 | 54.21 | 54.78 | 51.43 | 51.87 | -5.14% | 3,962,117 |
| Nov 12, 2025 | 54.28 | 55.18 | 54.12 | 54.68 | +1.11% | 3,666,303 |
| Nov 11, 2025 | 53.50 | 54.34 | 53.17 | 54.08 | +1.07% | 2,084,660 |
| Nov 10, 2025 | 53.64 | 53.82 | 52.28 | 53.51 | +0.91% | 2,851,444 |
| Nov 7, 2025 | 53.53 | 54.63 | 52.10 | 53.03 | -0.45% | 5,247,735 |
| Nov 6, 2025 | 53.62 | 53.84 | 52.83 | 53.27 | -1.32% | 3,334,849 |
| Nov 5, 2025 | 53.85 | 54.56 | 53.30 | 53.98 | +0.17% | 2,351,411 |
| Nov 4, 2025 | 53.96 | 54.80 | 53.60 | 53.89 | -0.86% | 3,777,660 |
| Nov 3, 2025 | 54.17 | 54.91 | 53.51 | 54.36 | +0.55% | 3,122,797 |
| Oct 31, 2025 | 53.47 | 54.33 | 53.35 | 54.06 | +0.73% | 1,727,256 |
| Oct 30, 2025 | 54.09 | 54.41 | 53.42 | 53.67 | -1.54% | 2,085,530 |
Daily open, high, low, close and volume for Brookfield Asset Management Ltd. (BAM). Showing 249 trading days. Unadjusted prices.