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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54.5	52.5	52.5	54.53	52.2	2.82M
January 12, 2026	53.35	54.43	54.43	54.44	53.25	1.2M
January 09, 2026	54.04	53.94	53.94	54.47	53.34	1.12M
January 08, 2026	52.98	53.76	53.76	53.8	52.78	1.33M
January 07, 2026	55.11	53.12	53.12	55.19	53.09	2.39M
January 06, 2026	54.9	55.14	55.14	55.48	54.28	2.36M
January 05, 2026	53.61	54.75	54.75	55.12	53.58	1.85M
January 02, 2026	52.39	53.45	53.45	53.47	52.01	1.24M
December 31, 2025	52.62	52.36	52.36	52.83	52.36	576,489
December 30, 2025	53.31	52.7	52.7	53.6	52.65	1.13M
December 29, 2025	53.3	53.32	53.32	53.64	53.12	1.44M
December 26, 2025	53.37	53.37	53.37	53.52	53.2	668,916
December 24, 2025	53.11	53.48	53.48	53.76	52.81	820,626
December 23, 2025	53.2	53.13	53.13	53.48	52.95	1.16M
December 22, 2025	52.56	53.27	53.27	53.43	52.33	941,942
December 19, 2025	52.37	52.19	52.19	52.74	52.09	2.09M
December 18, 2025	52.39	52.3	52.3	53.44	52.15	1.86M
December 17, 2025	53.16	51.7	51.7	53.44	51.65	2.05M
December 16, 2025	53.26	53.16	53.16	53.81	52.79	1.33M
December 15, 2025	54.08	53.21	53.21	54.23	53.19	1.26M
December 12, 2025	54.71	53.79	53.79	54.98	52.79	2.19M
December 11, 2025	55.6	54.59	54.59	55.78	54.54	1.87M
December 10, 2025	54.35	55.66	55.66	55.93	53.9	1.99M
December 09, 2025	53.28	54.45	54.45	54.8	53.16	2.27M
December 08, 2025	53.24	53.19	53.19	53.35	52.19	2.91M
December 05, 2025	53.01	53.26	53.26	54.15	52.76	4.42M
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

Brookfield Asset Management Ltd. (BAM) NYSE