NYSE : BAM
Brookfield Asset Management Ltd. — Price history
Financials · Asset Management · United States
Last price 48.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 77.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brookfield Asset Management Ltd. (BAM) closed at 51.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.61 | 52.28 | 48.61 | 51.47 | 4,232,607 | +6.65% |
| 2026-10-30 | 48.24 | 48.33 | 47.55 | 48.26 | 2,219,730 | -0.70% |
| 2026-10-29 | 48 | 48.87 | 47.7 | 48.6 | 2,219,423 | +2.60% |
| 2026-10-28 | 46.38 | 47.48 | 46.38 | 47.37 | 2,625,999 | +1.33% |
| 2026-10-27 | 47.49 | 47.61 | 46.71 | 46.75 | 1,907,917 | -0.62% |
| 2026-10-26 | 47 | 47.51 | 46.72 | 47.04 | 2,064,985 | +0.02% |
| 2026-10-23 | 47.19 | 47.465 | 46.8 | 47.03 | 1,876,422 | -1.28% |
| 2026-10-22 | 45.59 | 47.755 | 45.49 | 47.64 | 2,825,324 | +3.45% |
| 2026-10-21 | 46.36 | 46.399 | 45.66 | 46.05 | 1,968,271 | +0.26% |
| 2026-10-20 | 45.23 | 46.55 | 45.16 | 45.93 | 2,404,376 | +1.59% |
| 2026-10-19 | 45.45 | 45.66 | 45.043 | 45.21 | 2,132,077 | -0.24% |
| 2026-10-16 | 46.4 | 46.62 | 44.96 | 45.32 | 2,584,179 | -1.44% |
| 2026-10-15 | 44.73 | 46.08 | 44.495 | 45.98 | 2,776,115 | +3.07% |
| 2026-10-14 | 44.88 | 45.47 | 43.96 | 44.61 | 3,106,292 | -1.37% |
| 2026-10-13 | 46 | 46.19 | 45.15 | 45.23 | 5,142,037 | -1.31% |
| 2026-10-12 | 46 | 46.615 | 45.73 | 45.83 | 2,021,323 | -0.11% |
| 2026-10-09 | 45.35 | 46.65 | 45.29 | 45.88 | 3,542,659 | +1.57% |
| 2026-10-08 | 44.07 | 45.26 | 44.01 | 45.17 | 3,665,283 | +1.51% |
| 2026-10-07 | 44.65 | 44.79 | 43.9 | 44.5 | 3,563,566 | -1.57% |
| 2026-10-06 | 45 | 45.415 | 44.72 | 45.21 | 1,876,473 | +1.07% |
| 2026-10-05 | 44.86 | 44.88 | 44.05 | 44.73 | 3,161,495 | -0.27% |
| 2026-10-02 | 45.17 | 45.48 | 44.35 | 44.85 | 3,539,649 | +0.65% |
| 2026-10-01 | 44.58 | 44.96 | 43.76 | 44.56 | 4,695,870 | -0.04% |
| 2026-09-30 | 45.24 | 45.27 | 44.255 | 44.58 | 5,538,734 | -0.87% |
| 2026-09-29 | 44.6 | 45.005 | 44.19 | 44.97 | 3,252,074 | +1.06% |
| 2026-09-28 | 44.19 | 44.59 | 43.62 | 44.5 | 4,010,023 | -0.20% |
| 2026-09-25 | 44.76 | 44.87 | 44.011 | 44.59 | 2,554,152 | +0.02% |
| 2026-09-24 | 45.08 | 45.345 | 44.02 | 44.58 | 2,800,768 | -1.50% |
| 2026-09-23 | 45.69 | 45.96 | 45.22 | 45.26 | 1,610,619 | -1.63% |
| 2026-09-22 | 46.79 | 46.8 | 45.77 | 46.01 | 2,098,966 | -0.45% |
| 2026-09-21 | 46.69 | 46.88 | 45.78 | 46.22 | 2,494,026 | +0.35% |
| 2026-09-18 | 45.28 | 46.165 | 45.255 | 46.06 | 3,457,409 | +1.41% |
| 2026-09-17 | 46.02 | 46.11 | 45.04 | 45.42 | 2,204,051 | +0.53% |
| 2026-09-16 | 46 | 46.29 | 44.65 | 45.18 | 2,281,572 | -1.44% |
| 2026-09-15 | 46.57 | 46.71 | 45.755 | 45.84 | 2,592,496 | -1.69% |
| 2026-09-14 | 47.1 | 47.47 | 45.975 | 46.63 | 3,473,876 | -1.33% |
| 2026-09-11 | 48.05 | 48.06 | 46.98 | 47.26 | 2,512,621 | +0.04% |
| 2026-09-10 | 47.45 | 47.598 | 46.81 | 47.24 | 2,334,001 | -1.01% |
| 2026-09-09 | 48.75 | 48.75 | 47.56 | 47.72 | 4,299,818 | -2.35% |
| 2026-09-08 | 50.55 | 50.82 | 48.83 | 48.87 | 3,334,251 | -3.42% |
| 2026-09-04 | 49.7 | 50.975 | 49.51 | 50.6 | 3,104,333 | +0.62% |
| 2026-09-03 | 49.81 | 50.93 | 49.785 | 50.29 | 2,526,885 | +1.25% |
| 2026-09-02 | 49.84 | 50.622 | 49.32 | 49.67 | 1,617,759 | +0.02% |
| 2026-09-01 | 50.73 | 50.79 | 49.43 | 49.66 | 2,010,874 | -3.57% |
| 2026-08-31 | 51.2 | 51.855 | 50.59 | 51.5 | 2,035,780 | -0.23% |
| 2026-08-28 | 52.31 | 52.69 | 51.912 | 52.12 | 1,183,727 | +0.10% |
| 2026-08-27 | 52.1 | 52.74 | 52.02 | 52.07 | 1,467,392 | +0.12% |
| 2026-08-26 | 52.35 | 52.49 | 51.95 | 52.01 | 1,114,778 | -0.93% |
| 2026-08-25 | 52.63 | 52.665 | 52.08 | 52.5 | 1,566,587 | +0.36% |
| 2026-08-24 | 52.16 | 52.63 | 51.77 | 52.31 | 1,305,081 | +0.02% |
| 2026-08-21 | 52.37 | 52.71 | 51.96 | 52.3 | 1,719,429 | +1.51% |
| 2026-08-20 | 52.36 | 52.57 | 51.4 | 51.52 | 1,397,965 | -2.15% |
| 2026-08-19 | 51.99 | 53.305 | 51.49 | 52.65 | 2,579,800 | +2.29% |
| 2026-08-18 | 52.47 | 52.56 | 51.47 | 51.47 | 2,115,912 | -2.09% |
| 2026-08-17 | 54.03 | 54.23 | 52.46 | 52.57 | 2,775,831 | -3.20% |
| 2026-08-14 | 55.67 | 55.8 | 53.96 | 54.31 | 2,859,201 | -2.77% |
| 2026-08-13 | 54.86 | 55.975 | 54.52 | 55.86 | 4,939,791 | +2.50% |
| 2026-08-12 | 55.52 | 55.52 | 54.235 | 54.5 | 2,392,982 | -1.55% |
| 2026-08-11 | 52.93 | 55.5 | 52.93 | 55.36 | 3,473,647 | +4.77% |
| 2026-08-10 | 52.23 | 53.03 | 51.903 | 52.84 | 2,257,919 | +0.67% |
| 2026-08-07 | 53.49 | 54.09 | 52.41 | 52.49 | 2,473,606 | -1.28% |
| 2026-08-06 | 52.63 | 53.475 | 52.5 | 53.17 | 2,644,295 | +1.03% |
| 2026-08-05 | 53.06 | 53.88 | 51.73 | 52.63 | 5,347,983 | +1.33% |
| 2026-08-04 | 50.39 | 52.425 | 50 | 51.94 | 4,747,528 | +2.47% |
| 2026-08-03 | 48.85 | 51.05 | 48.85 | 50.69 | 2,211,103 | +4.73% |
| 2026-07-31 | 47.85 | 48.75 | 47.76 | 48.4 | 2,717,368 | +0.92% |
| 2026-07-30 | 47.46 | 48.1 | 47.07 | 47.96 | 1,877,058 | +1.29% |
| 2026-07-29 | 47.66 | 47.88 | 46.71 | 47.35 | 1,967,530 | -1.46% |
| 2026-07-28 | 47.54 | 48.27 | 47.135 | 48.05 | 1,390,419 | +1.03% |
| 2026-07-27 | 47.15 | 47.81 | 46.85 | 47.56 | 2,198,164 | +2.61% |
| 2026-07-24 | 45.94 | 46.7 | 45.52 | 46.35 | 1,371,291 | +1.40% |
| 2026-07-23 | 45.73 | 46.52 | 45.37 | 45.71 | 3,308,648 | -1.51% |
| 2026-07-22 | 46.42 | 47.01 | 46.14 | 46.41 | 2,638,924 | -0.28% |
| 2026-07-21 | 47.5 | 47.53 | 46.525 | 46.54 | 2,125,766 | -1.75% |
| 2026-07-20 | 48.33 | 48.42 | 47.18 | 47.37 | 1,926,167 | -1.99% |
| 2026-07-17 | 48.91 | 49.4 | 48.13 | 48.33 | 1,901,600 | -2.50% |
| 2026-07-16 | 49 | 49.57 | 48.15 | 49.57 | 2,008,795 | +1.12% |
| 2026-07-15 | 48 | 49.29 | 47.91 | 49.02 | 2,932,760 | +3.16% |
| 2026-07-14 | 46.5 | 47.715 | 46.27 | 47.52 | 2,197,911 | +1.91% |
| 2026-07-13 | 46.88 | 47.31 | 46.23 | 46.63 | 1,533,323 | -0.19% |
| 2026-07-10 | 47.13 | 47.15 | 46.39 | 46.72 | 1,689,129 | +1.19% |
| 2026-07-09 | 45.42 | 46.79 | 45.3 | 46.17 | 2,395,401 | +1.47% |
| 2026-07-08 | 46.03 | 46.03 | 44.98 | 45.5 | 3,008,837 | -2.30% |
| 2026-07-07 | 46.8 | 47.04 | 46.19 | 46.57 | 2,269,866 | -0.91% |
| 2026-07-06 | 46.37 | 47.385 | 46.29 | 47 | 2,433,428 | +2.46% |
| 2026-07-02 | 45.59 | 46.075 | 45.44 | 45.87 | 1,863,041 | +1.04% |
| 2026-07-01 | 44.99 | 45.81 | 44.99 | 45.4 | 1,445,832 | +1.23% |
| 2026-06-30 | 44 | 45.145 | 43.82 | 44.85 | 2,300,238 | +1.91% |
| 2026-06-29 | 45.04 | 45.44 | 43.605 | 44.01 | 2,258,963 | -1.37% |
| 2026-06-26 | 44.5 | 45.26 | 44.345 | 44.62 | 5,770,787 | -0.09% |
| 2026-06-25 | 45.15 | 45.62 | 44.37 | 44.66 | 2,950,137 | -0.53% |
| 2026-06-24 | 46.88 | 46.88 | 44.81 | 44.9 | 5,124,858 | -4.39% |
| 2026-06-23 | 47.07 | 47.5 | 46.5 | 46.96 | 3,225,271 | -0.70% |
| 2026-06-22 | 47.4 | 47.76 | 46.71 | 47.29 | 2,710,959 | -0.32% |
| 2026-06-18 | 48.59 | 48.59 | 47.17 | 47.44 | 2,311,568 | -1.13% |
| 2026-06-17 | 48.86 | 49.69 | 47.92 | 47.98 | 3,495,611 | -1.24% |
| 2026-06-16 | 48.55 | 49.195 | 48.37 | 48.58 | 2,496,649 | +0.81% |
| 2026-06-15 | 48.16 | 48.85 | 47.91 | 48.19 | 3,006,024 | +2.25% |
| 2026-06-12 | 47 | 47.64 | 46.65 | 47.13 | 2,723,411 | +1.09% |
| 2026-06-11 | 45.77 | 46.62 | 45.33 | 46.62 | 2,831,298 | +2.01% |
| 2026-06-10 | 46.65 | 47.57 | 45.56 | 45.7 | 3,302,966 | -3.08% |
| 2026-06-09 | 46.46 | 47.47 | 46.18 | 47.15 | 1,842,936 | +2.57% |
| 2026-06-08 | 46.18 | 46.56 | 45.825 | 45.97 | 2,502,463 | -0.45% |
| 2026-06-05 | 46.41 | 46.57 | 45.71 | 46.18 | 2,049,610 | -1.13% |
| 2026-06-04 | 45.9 | 46.835 | 45.59 | 46.71 | 2,714,089 | +3.23% |
| 2026-06-03 | 46.65 | 47.04 | 45.15 | 45.25 | 4,524,422 | -5.24% |
| 2026-06-02 | 47.81 | 48.12 | 47.165 | 47.75 | 4,484,122 | -0.81% |
| 2026-06-01 | 48.13 | 48.9 | 47.82 | 48.14 | 4,478,292 | -0.95% |
| 2026-05-29 | 48.07 | 49.32 | 47.83 | 48.6 | 3,912,122 | +0.19% |
| 2026-05-28 | 48.84 | 49.33 | 48.045 | 49.01 | 3,220,634 | +0.04% |
| 2026-05-27 | 49.25 | 49.53 | 48.5 | 48.99 | 1,720,905 | -0.41% |
| 2026-05-26 | 48.15 | 49.2 | 48.15 | 49.19 | 4,260,764 | +2.63% |
| 2026-05-22 | 48.72 | 48.83 | 47.72 | 47.93 | 3,268,840 | -1.26% |
| 2026-05-21 | 47.81 | 48.7 | 47.39 | 48.54 | 1,469,267 | +1.00% |
| 2026-05-20 | 47.18 | 48.115 | 46.58 | 48.06 | 2,101,204 | +2.28% |
| 2026-05-19 | 48.43 | 48.65 | 46.99 | 46.99 | 3,338,723 | -3.35% |
| 2026-05-18 | 47.815 | 48.78 | 47.61 | 48.62 | 2,393,662 | +1.46% |
| 2026-05-15 | 48.9 | 48.905 | 47.84 | 47.92 | 2,538,275 | -3.04% |
| 2026-05-14 | 48.07 | 49.655 | 48 | 49.42 | 2,902,954 | +3.30% |
| 2026-05-13 | 48.29 | 48.46 | 47.49 | 47.84 | 2,993,636 | -1.85% |