Brookfield Asset Management Ltd. - BAM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	81.45	80.94	80.94	82.17	80.82	1.67M
September 25, 2025	81.09	80.88	80.88	81.78	80.12	1.51M
September 24, 2025	84.62	82.19	82.19	85.43	82.18	929,000
September 23, 2025	84.75	84.7	84.7	86.51	84.39	578,673
September 22, 2025	82.1	84.94	84.94	85.15	81.49	1.43M
September 19, 2025	85	82.67	82.67	85	81.43	3.76M
September 18, 2025	81.27	82.55	82.55	83.5	81.17	1.51M
September 17, 2025	80.47	80.82	80.82	82.06	80.2	1.37M
September 16, 2025	79.15	80.49	80.49	80.77	79.02	2.32M
September 15, 2025	78.61	79.66	79.66	79.81	78.48	1.21M
September 12, 2025	78.01	78.35	78.35	78.74	78.01	866,339
September 11, 2025	77	78.47	78.47	79.22	76.79	1.42M
September 10, 2025	78.17	77.17	77.17	79.15	76.69	1.33M
September 09, 2025	78.38	77.82	77.82	78.99	77.8	1.39M
September 08, 2025	80.42	78.58	78.58	80.42	77.55	1.9M
September 05, 2025	81.96	80.66	80.66	82.67	80.12	1.05M
September 04, 2025	79.39	81.62	81.62	81.75	79.39	1.74M
September 03, 2025	81.5	80.77	80.77	81.69	79.97	1.59M
September 02, 2025	81.6	81.5	81.5	82.07	80.64	3.73M
August 29, 2025	82.89	82.65	82.65	83.43	81.75	7.65M
August 28, 2025	84.28	83.55	83.55	84.36	83.25	1.86M
August 27, 2025	82.64	83.31	83.31	83.49	82.6	775,100
August 26, 2025	82.81	82.96	82.96	83.72	82.38	3.21M
August 25, 2025	83.91	83.33	83.33	85.23	83.3	2.86M
August 22, 2025	82.39	84.47	84.47	84.5	82.18	7.48M
August 21, 2025	82.1	82.07	82.07	82.35	81.39	663,335
August 20, 2025	83.11	82.35	82.35	83.2	81.3	1.37M
August 19, 2025	84.24	83.22	83.22	84.41	83.11	563,989
August 18, 2025	84.52	84.55	84.55	84.72	84.14	957,297
August 15, 2025	85.95	84.85	84.85	85.95	84.75	688,800
August 14, 2025	85.68	85.84	85.84	86.27	85.17	1.21M
August 13, 2025	86.63	86.04	86.04	87.07	85.51	853,700
August 12, 2025	85.05	86.34	86.34	86.74	85	404,300
August 11, 2025	84.33	84.65	84.65	85.25	84.17	1.32M
August 08, 2025	84.52	84.33	84.33	85.31	84.16	786,638
August 07, 2025	85.83	83.78	83.78	86.82	83.24	1.12M
August 06, 2025	84.5	86.53	86.53	88.12	84.42	2.1M
August 05, 2025	85.01	84.82	84.82	85.37	83.2	1.5M
August 01, 2025	83.31	82.52	82.52	83.31	81.46	785,600
July 31, 2025	86	85.44	85.44	87.37	85.09	963,557
July 30, 2025	86.82	86.02	86.02	87.2	85.26	519,011
July 29, 2025	86.33	86.5	86.5	87	85.34	605,800
July 28, 2025	87	86.38	86.38	87	86	610,000
July 25, 2025	86.86	86.38	86.38	86.86	85.91	374,000
July 24, 2025	85.43	86.18	86.18	86.54	85.04	629,814
July 23, 2025	83.3	84.86	84.86	85.03	83.2	892,700
July 22, 2025	82.36	82.65	82.65	82.82	81.29	442,200
July 21, 2025	83.76	82.36	82.36	83.76	82.28	400,633
July 18, 2025	85	83.4	83.4	85	83.37	663,300
July 17, 2025	81.22	84.52	84.52	85.03	81	1.51M
July 16, 2025	78.4	81.17	81.17	81.29	78.23	1.01M
July 15, 2025	78.25	77.86	77.86	78.49	77.2	419,421
July 14, 2025	76.98	78.09	78.09	78.18	76.56	527,300
July 11, 2025	76.76	76.82	76.82	76.9	76	874,800
July 10, 2025	76.52	77.33	77.33	78.1	76.13	1.24M
July 09, 2025	76.03	76.48	76.48	77.29	75.98	1.23M
July 08, 2025	75.86	75.6	75.6	75.91	74.86	1.99M
July 07, 2025	77.37	75.83	75.83	77.82	75.48	950,700
July 04, 2025	77.74	77.19	77.19	77.77	77.03	231,200
July 03, 2025	76.33	77.61	77.61	77.64	75.86	375,698

Brookfield Asset Management Ltd. (BAM.TO) TSX