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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.22	58.09	58.09	58.99	57.98	1.73M
September 25, 2025	58.62	58.01	58.01	58.72	57.57	1.98M
September 24, 2025	61.15	59.11	59.11	61.54	59.09	1.72M
September 23, 2025	61.66	61.22	61.22	62.57	60.94	1.36M
September 22, 2025	59.5	61.46	61.46	61.61	59.09	1.82M
September 19, 2025	60.47	60.02	60.02	60.68	58.98	2.09M
September 18, 2025	59.04	59.87	59.87	60.51	58.9	1.72M
September 17, 2025	58.73	58.68	58.68	59.74	58.14	2.2M
September 16, 2025	57.71	58.52	58.52	58.74	57.52	3.3M
September 15, 2025	56.8	57.84	57.84	57.91	56.7	2.19M
September 12, 2025	56.72	56.57	56.57	56.86	56.36	1.69M
September 11, 2025	55.51	56.73	56.73	57.22	55.46	2.25M
September 10, 2025	56.31	55.68	55.68	57.21	55.29	3.04M
September 09, 2025	56.75	56.13	56.13	57.13	56.13	1.55M
September 08, 2025	58.24	56.91	56.91	58.48	56.1	3.84M
September 05, 2025	59.42	58.27	58.27	59.85	57.89	3.91M
September 04, 2025	57.69	59.01	59.01	59.13	57.52	2.51M
September 03, 2025	59.04	58.51	58.51	59.24	57.98	1.3M
September 02, 2025	59.44	59.13	59.13	59.54	58.47	3.15M
August 29, 2025	60.43	60.16	60.16	60.61	59.46	1.75M
August 28, 2025	60.71	60.75	60.31	61.29	60.56	1.36M
August 27, 2025	59.84	60.39	59.96	60.55	59.79	3.31M
August 26, 2025	59.85	60.22	59.79	60.54	59.58	2.18M
August 25, 2025	61	60.1	59.67	61.66	60.08	1.45M
August 22, 2025	59.2	61.06	61.07	61.1	59.07	883,498
August 21, 2025	59.01	59.01	59.01	59.34	58.53	1.08M
August 20, 2025	59.89	59.37	59.37	60	58.64	1.41M
August 19, 2025	61.08	60.01	60.01	61.08	59.95	1.03M
August 18, 2025	61.28	61.23	61.23	61.37	60.88	932,021
August 15, 2025	62.25	61.41	61.41	62.25	61.35	920,400
August 14, 2025	62.15	62.11	62.11	62.52	61.65	1.54M
August 13, 2025	63.37	62.51	62.51	63.37	62.1	2.16M
August 12, 2025	61.79	62.66	62.66	63.05	61.51	1.63M
August 11, 2025	61.26	61.38	61.38	61.87	61.01	1.59M
August 08, 2025	61.38	61.26	61.26	62.02	61.19	2.03M
August 07, 2025	62.94	60.92	60.92	63.54	60.46	2.35M
August 06, 2025	61.81	62.93	62.93	64.1	61.38	3.08M
August 05, 2025	61.87	61.54	61.54	61.95	60.31	2.11M
August 04, 2025	60.53	61.33	61.33	61.47	60.02	1.31M
August 01, 2025	60.27	59.81	59.81	60.42	59.17	2.11M
July 31, 2025	62.13	61.67	61.67	63.11	61.41	2.18M
July 30, 2025	62.67	62.17	62.17	63.14	61.64	1.58M
July 29, 2025	63.09	62.79	62.79	63.22	61.94	1.48M
July 28, 2025	63.03	62.87	62.87	63.14	62.66	988,818
July 25, 2025	63.19	63.02	63.02	63.41	62.62	1.26M
July 24, 2025	62.88	63.19	63.19	63.53	62.43	1.83M
July 23, 2025	61.16	62.43	62.43	62.5	61.09	1.75M
July 22, 2025	60.21	60.74	60.74	60.85	59.47	1.02M
July 21, 2025	60.99	60.19	60.19	61.21	60.13	3.23M
July 18, 2025	61.98	60.76	60.76	62.05	60.74	1.55M
July 17, 2025	59.03	61.49	61.49	61.82	58.82	3.33M
July 16, 2025	57.29	59.32	59.32	59.41	57.01	1.92M
July 15, 2025	57.45	56.75	56.75	57.54	56.28	1.78M
July 14, 2025	56.23	57.02	57.02	57.08	55.9	1.68M
July 11, 2025	56	56.12	56.12	56.2	55.5	1.4M
July 10, 2025	55.97	56.57	56.57	57.08	55.62	1.47M
July 09, 2025	55.59	55.87	55.87	56.43	55.44	2.32M
July 08, 2025	55.55	55.25	55.25	55.63	54.71	1.87M
July 07, 2025	56.61	55.51	55.51	57.06	55.18	1.58M
July 03, 2025	55.87	56.81	56.81	56.85	55.86	1.43M

Brookfield Asset Management Ltd. (BAM) NYSE