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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.71	55.54	55.54	55.54	54.25	2.11M
July 01, 2025	54.92	54.94	54.94	55.35	54.21	1.43M
June 30, 2025	55.15	55.28	55.28	55.44	54.65	1.78M
June 27, 2025	55.23	55.12	55.12	56.17	54.72	23.01M
June 26, 2025	54.57	55.12	55.12	55.36	54.48	2.78M
June 25, 2025	55.86	54.38	54.38	55.86	54.36	2.34M
June 24, 2025	54.8	55.68	55.68	55.85	54.59	1.68M
June 23, 2025	54	54.01	54.01	54.55	52.77	1.79M
June 20, 2025	55.28	54.35	54.35	55.36	54.33	1.53M
June 18, 2025	54.28	54.64	54.64	55.17	54.15	1.35M
June 17, 2025	54.5	53.99	53.99	54.91	53.67	1.6M
June 16, 2025	55.17	54.83	54.83	55.89	54.78	1.44M
June 13, 2025	55.23	54.6	54.6	55.43	54.49	1.24M
June 12, 2025	55.66	56.14	56.14	56.19	55.5	1.3M
June 11, 2025	55.91	55.78	55.78	56.57	55.51	1.56M
June 10, 2025	55.05	55.75	55.75	55.87	54.76	2.76M
June 09, 2025	57.67	55.05	55.05	57.74	54.59	6.1M
June 06, 2025	57.07	57.53	57.53	57.64	57	2M
June 05, 2025	56.77	56.59	56.59	56.93	56.2	1.76M
June 04, 2025	56.65	56.59	56.59	56.78	56.25	1.63M
June 03, 2025	56.09	56.44	56.44	56.93	55.93	1.5M
June 02, 2025	55.79	56.09	56.09	56.16	54.98	2.93M
May 30, 2025	55.31	56.1	56.1	56.24	54.78	5.94M
May 29, 2025	56.85	55.76	55.76	57	55.69	1.84M
May 28, 2025	57.5	56.21	56.21	57.5	56.19	1.92M
May 27, 2025	57.22	57.56	57.56	57.61	56.82	2.14M
May 23, 2025	56.43	56.56	56.56	57.14	56.43	1.92M
May 22, 2025	57.08	57.24	57.24	57.56	56.75	1.77M
May 21, 2025	58.32	57.3	57.3	58.49	57.12	1.89M

Brookfield Asset Management Ltd. (BAM) NYSE