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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.25	52.92	52.92	53.6	52.9	3.51M
December 03, 2025	52.47	53.07	53.07	53.22	52.01	3.79M
December 02, 2025	52.15	52.21	52.21	52.74	51.86	1.89M
December 01, 2025	52.08	51.89	51.89	52.49	51.75	2.71M
November 28, 2025	51.78	52.74	52.74	52.95	51.78	1.42M
November 26, 2025	51.53	52.07	51.63	52.33	51.53	2.45M
November 25, 2025	50.9	51.31	50.88	51.47	50.38	3.17M
November 24, 2025	50.53	50.77	50.77	50.99	50.03	1.56M
November 21, 2025	50.45	50.47	50.47	50.9	49.66	3.85M
November 20, 2025	51.7	50.17	50.17	52.09	50.04	2.12M
November 19, 2025	49.98	50.65	50.65	50.68	49.78	3.33M
November 18, 2025	48.87	49.88	49.88	50.11	48.68	3.82M
November 17, 2025	51.39	49.41	49.41	51.67	49.2	4.64M
November 14, 2025	51.32	51.56	51.56	51.91	51.05	3.99M
November 13, 2025	54.21	51.87	51.87	54.78	51.43	3.96M
November 12, 2025	54.28	54.68	54.68	55.18	54.12	3.67M
November 11, 2025	53.5	54.08	54.08	54.34	53.17	2.08M
November 10, 2025	53.64	53.51	53.51	53.82	52.28	2.85M
November 07, 2025	53.53	53.03	53.03	54.63	52.1	5.25M
November 06, 2025	53.62	53.27	53.27	53.84	52.83	3.33M
November 05, 2025	53.85	53.98	53.98	54.56	53.3	2.35M
November 04, 2025	53.96	53.89	53.89	54.8	53.6	3.78M
November 03, 2025	54.17	54.36	54.36	54.91	53.51	3.12M
October 31, 2025	53.47	54.06	54.06	54.33	53.35	1.73M
October 30, 2025	54.09	53.67	53.67	54.42	53.42	2.09M
October 29, 2025	55.12	54.51	54.51	55.43	54.16	1.74M
October 28, 2025	56.21	55.13	55.13	56.37	54.96	2.09M
October 27, 2025	54.93	54.58	54.58	55.57	54.47	1.82M
October 24, 2025	54.54	54.36	54.36	54.84	54.04	1.19M
October 23, 2025	54	53.77	53.77	54.23	53.22	1.72M
October 22, 2025	54.52	53.99	53.99	54.75	53.71	1.43M
October 21, 2025	54.47	54.66	54.66	55.07	54.42	2.33M
October 20, 2025	54.64	54.6	54.6	55.06	54.33	859,700
October 17, 2025	54.17	54.2	54.2	54.77	53.62	2.31M
October 16, 2025	56.4	54.16	54.16	56.42	54.06	2.25M
October 15, 2025	57.42	56.24	56.24	57.56	55.96	1.26M
October 14, 2025	56.25	56.54	56.54	57.16	55.74	2.42M
October 13, 2025	56.06	56.96	56.96	57.33	55.92	1.35M
October 10, 2025	59.18	55.06	55.06	59.33	55.04	2.62M
October 09, 2025	58.43	58.77	58.77	58.77	58.02	1.39M
October 08, 2025	58.55	58.39	58.39	58.94	57.61	1.06M
October 07, 2025	58.11	57.96	57.96	58.75	57.72	1.4M
October 06, 2025	58.17	57.78	57.78	58.27	56.59	1.22M
October 03, 2025	56.94	57.8	57.8	57.95	56.86	1.39M
October 02, 2025	56.03	56.79	56.79	56.88	55.78	1.79M
October 01, 2025	56.6	55.76	55.76	57.21	55.7	1.61M
September 30, 2025	58.35	56.94	56.94	58.42	56.24	2.2M
September 29, 2025	58.36	58.29	58.29	58.89	58.16	1.1M
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

Brookfield Asset Management Ltd. (BAM) NYSE