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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.5	50.56	50.56	50.98	49.49	3.74M
February 19, 2026	51.8	50.07	50.07	51.9	49.56	4.34M
February 18, 2026	52.36	52.33	52.33	52.62	51.83	3.01M
February 17, 2026	52.9	52.14	52.14	53.13	51.42	3.68M
February 13, 2026	51.95	52.65	52.65	52.9	51.6	3.06M
February 12, 2026	52.75	51.98	51.98	53.46	50.98	4.08M
February 11, 2026	52.7	52.36	52.36	53.16	51.27	5.07M
February 10, 2026	51.58	52.9	52.9	53.04	51.4	4.66M
February 09, 2026	49.75	51.48	51.48	51.61	49.75	3.82M
February 06, 2026	49.72	49.61	49.61	49.75	48.7	4.19M
February 05, 2026	49.98	48.66	48.66	50.58	48.1	6.34M
February 04, 2026	48.47	49.68	49.68	49.95	47.32	5.15M
February 03, 2026	50.54	47.37	47.37	50.82	46.76	6.01M
February 02, 2026	49.25	50.76	50.76	50.88	49.24	3.55M
January 30, 2026	50.28	49.71	49.71	50.59	49.42	3.16M
January 29, 2026	51.7	50.69	50.69	52.07	50.1	4.42M
January 28, 2026	51.81	51.38	51.38	52.21	50.93	3.72M
January 27, 2026	51.19	51.7	51.7	51.94	50.9	2.5M
January 26, 2026	51.42	51.11	51.11	51.81	50.62	3.17M
January 23, 2026	51.5	51.26	51.26	51.67	50.98	1.68M
January 22, 2026	51.89	51.62	51.62	52.33	51.54	2.62M
January 21, 2026	51.06	51.05	51.05	51.7	50.36	2.48M
January 20, 2026	51.56	50.5	50.5	51.99	50.43	2.42M
January 16, 2026	52.06	52.78	52.78	53.25	51.98	1.6M
January 15, 2026	52.31	52.04	52.04	52.77	51.96	2.32M
January 14, 2026	52.16	51.92	51.92	52.42	51.32	4.76M
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

Brookfield Asset Management Ltd. (BAM) NYSE