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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	74.97	75.43	75.43	75.46	73.97	847,239
June 30, 2025	75.68	75.37	75.37	75.8	74.53	918,708
June 27, 2025	75.41	75.65	75.65	76.77	74.96	1.38M
June 26, 2025	74.7	75.54	75.54	75.54	74.34	1.71M
June 25, 2025	76.55	74.64	74.64	76.55	74.63	1.19M
June 24, 2025	74.85	76.47	76.47	76.6	74.85	732,900
June 23, 2025	74.35	74.19	74.19	75.01	72.72	938,800
June 20, 2025	76	74.71	74.71	76	74.58	2.69M
June 19, 2025	74.53	74.92	74.92	75.08	74	175,300
June 18, 2025	73.93	74.88	74.88	75.49	73.91	812,694
June 17, 2025	74.12	73.69	73.69	74.58	73.22	854,521
June 16, 2025	75.03	74.49	74.49	75.7	74.37	1.07M
June 13, 2025	75.17	74.2	74.2	75.48	74.08	863,000
June 12, 2025	76	76.38	76.38	76.5	75.56	2M
June 11, 2025	76.72	76.32	76.32	77.25	75.84	2.14M

Brookfield Asset Management Ltd. (BAM.TO) TSX