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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.33	69.2	69.2	69.74	67.9	7.26M
February 19, 2026	71.13	68.57	68.57	71.17	67.9	1.59M
February 18, 2026	71.44	71.68	71.68	71.9	71	1.7M
February 17, 2026	72.5	71.1	71.1	72.59	70.4	2.76M
February 13, 2026	71.05	71.7	71.7	72.03	70.25	1.36M
February 12, 2026	71.55	70.75	70.75	72.48	69.5	2.82M
February 11, 2026	71.85	71.05	71.05	72.14	69.78	2.69M
February 10, 2026	69.95	71.72	71.72	71.76	69.6	2.5M
February 09, 2026	67.99	69.81	69.81	69.96	67.62	2.13M
February 06, 2026	67.29	67.75	67.75	67.91	66.47	1.85M
February 05, 2026	68.9	66.64	66.64	69.07	65.83	2.16M
February 04, 2026	65.3	67.88	67.88	68.26	64.54	3.12M
February 03, 2026	69.49	64.53	64.53	69.49	63.81	2.69M
February 02, 2026	67.24	69.39	69.39	69.56	67.24	1.63M
January 30, 2026	67.9	67.65	67.65	68.38	67.23	1.7M
January 29, 2026	69.94	68.38	68.38	70.18	67.91	2.89M
January 28, 2026	70.35	69.67	69.67	70.74	69.03	2.03M
January 27, 2026	70.4	70.22	70.22	70.82	69.29	1.39M
January 26, 2026	70.64	70.1	70.1	70.85	69.28	1.04M
January 23, 2026	71.14	70.23	70.23	71.14	70.05	779,600
January 22, 2026	71.59	71.18	71.18	72.13	71.04	526,800
January 21, 2026	69.94	70.6	70.6	71.33	69.65	810,121
January 20, 2026	72	69.82	69.82	72	69.78	952,800
January 19, 2026	72.81	72.55	72.55	72.81	72.09	269,444
January 16, 2026	72.45	73.43	73.43	74.03	72.33	959,900
January 15, 2026	72.86	72.38	72.38	73.32	72.24	708,200
January 14, 2026	72.5	72.09	72.09	72.75	71.19	1.81M
January 13, 2026	75.93	72.85	72.85	75.93	72.48	1.61M
January 12, 2026	74.69	75.53	75.53	75.54	73.95	555,435
January 09, 2026	75.41	75.09	75.09	75.69	74.15	594,100
January 08, 2026	73.65	74.5	74.5	74.58	73.08	808,400
January 07, 2026	76.1	73.57	73.57	76.1	73.56	998,700
January 06, 2026	75.53	76.16	76.16	76.59	74.73	1.24M
January 05, 2026	73.77	75.37	75.37	75.83	73.77	636,500
January 02, 2026	72.04	73.39	73.39	73.42	71.58	507,154
December 31, 2025	72.1	71.9	71.9	72.62	71.88	414,430
December 30, 2025	73.14	72.13	72.13	73.35	72.11	559,300
December 29, 2025	72.6	73.05	73.05	73.43	72.6	394,209
December 23, 2025	73.11	72.74	72.74	73.33	72.5	910,055
December 22, 2025	72.39	73.29	73.29	73.41	72	474,500
December 19, 2025	72.72	72.02	72.02	72.72	71.83	2.27M
December 18, 2025	72	72.11	72.11	73.61	71.89	615,439
December 17, 2025	73.29	71.28	71.28	73.66	71.2	1.1M
December 16, 2025	73	73.14	73.14	73.96	72.62	872,400
December 15, 2025	74.04	73.28	73.28	74.42	73.26	548,100
December 12, 2025	75.19	74.06	74.06	75.53	72.8	1.19M
December 11, 2025	76.78	75.19	75.19	76.82	75.12	1.33M
December 10, 2025	75.38	76.79	76.79	77.13	74.76	1.39M
December 09, 2025	73.57	75.41	75.41	75.86	73.57	1.49M
December 08, 2025	73.32	73.73	73.73	73.75	72.05	1.39M
December 05, 2025	73.77	73.68	73.68	74.9	73.2	1.16M
December 04, 2025	74.39	73.9	73.9	74.8	73.84	1.56M
December 03, 2025	73.32	74.03	74.03	74.24	72.52	6.82M
December 02, 2025	73.37	72.99	72.99	73.74	72.57	855,700
December 01, 2025	72.69	72.65	72.65	73.4	72.25	6.06M
November 28, 2025	72.94	73.59	73.59	74.04	72.58	5.02M
November 27, 2025	73.03	73.52	73.52	74.05	73.03	2.21M
November 26, 2025	73.11	73.13	73.13	73.46	72.59	7.6M
November 25, 2025	72	72.4	72.4	72.6	71.13	984,400
November 24, 2025	71.46	71.73	71.73	71.96	70.55	5.07M

Brookfield Asset Management Ltd. (BAM.TO) TSX