Brookfield Asset Management Ltd. Class A BAM
NYSE · United States · Finance
$44.58-0.39 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44.58 | -0.87% | $45.24 | $45.27 | $44.26 | 5.67M |
| 2026-09-29 | $44.97 | +1.06% | $44.60 | $45.01 | $44.19 | 3.57M |
| 2026-09-28 | $44.50 | -0.20% | $44.19 | $44.59 | $43.62 | 4.03M |
| 2026-09-25 | $44.59 | +0.02% | $44.76 | $44.87 | $44.01 | 2.86M |
| 2026-09-24 | $44.58 | -1.50% | $45.08 | $45.35 | $44.02 | 2.85M |
| 2026-09-23 | $45.26 | -1.63% | $45.69 | $45.96 | $45.22 | 1.79M |
| 2026-09-22 | $46.01 | -0.45% | $46.79 | $46.80 | $45.77 | 2.21M |
| 2026-09-21 | $46.22 | +0.35% | $46.69 | $46.88 | $45.78 | 2.67M |
| 2026-09-18 | $46.06 | +1.41% | $45.28 | $46.17 | $45.26 | 3.55M |
| 2026-09-17 | $45.42 | +0.53% | $46.02 | $46.11 | $45.04 | 2.40M |
| 2026-09-16 | $45.18 | -1.44% | $46.00 | $46.29 | $44.65 | 2.30M |
| 2026-09-15 | $45.84 | -1.69% | $46.57 | $46.71 | $45.76 | 2.66M |
| 2026-09-14 | $46.63 | -1.33% | $47.10 | $47.47 | $45.97 | 3.49M |
| 2026-09-11 | $47.26 | +0.04% | $48.05 | $48.06 | $46.98 | 2.54M |
| 2026-09-10 | $47.24 | -1.01% | $47.45 | $47.60 | $46.81 | 3.28M |
| 2026-09-09 | $47.72 | -2.35% | $48.75 | $48.75 | $47.56 | 4.34M |
| 2026-09-08 | $48.87 | -3.42% | $50.55 | $50.82 | $48.83 | 3.38M |
| 2026-09-04 | $50.60 | +0.62% | $49.70 | $50.97 | $49.51 | 3.10M |
| 2026-09-03 | $50.29 | +1.25% | $49.81 | $50.93 | $49.78 | 2.53M |
| 2026-09-02 | $49.67 | +0.02% | $49.84 | $50.62 | $49.32 | 1.62M |
| 2026-09-01 | $49.66 | -3.57% | $50.73 | $50.79 | $49.43 | 2.01M |
| 2026-08-31 | $51.50 | -1.19% | $51.20 | $51.85 | $50.59 | 2.04M |
| 2026-08-28 | $52.12 | +0.10% | $52.31 | $52.69 | $51.91 | 1.18M |
| 2026-08-27 | $52.07 | +0.12% | $52.10 | $52.74 | $52.02 | 1.47M |
| 2026-08-26 | $52.01 | -0.93% | $52.35 | $52.49 | $51.95 | 1.11M |
| 2026-08-25 | $52.50 | +0.36% | $52.63 | $52.67 | $52.08 | 1.57M |
| 2026-08-24 | $52.31 | +0.02% | $52.16 | $52.63 | $51.77 | 1.31M |
| 2026-08-21 | $52.30 | +1.51% | $52.37 | $52.71 | $51.96 | 1.72M |
| 2026-08-20 | $51.52 | -2.15% | $52.36 | $52.57 | $51.40 | 1.40M |
| 2026-08-19 | $52.65 | +2.29% | $51.99 | $53.31 | $51.49 | 2.58M |
| 2026-08-18 | $51.47 | -2.09% | $52.47 | $52.56 | $51.47 | 2.12M |
| 2026-08-17 | $52.57 | -3.20% | $54.03 | $54.23 | $52.46 | 2.78M |
| 2026-08-14 | $54.31 | -2.77% | $55.67 | $55.80 | $53.96 | 2.86M |
| 2026-08-13 | $55.86 | +2.50% | $54.86 | $55.97 | $54.52 | 4.94M |
| 2026-08-12 | $54.50 | -1.55% | $55.52 | $55.52 | $54.24 | 2.39M |
| 2026-08-11 | $55.36 | +4.77% | $52.93 | $55.50 | $52.93 | 3.47M |
| 2026-08-10 | $52.84 | +0.67% | $52.23 | $53.03 | $51.90 | 2.26M |
| 2026-08-07 | $52.49 | -1.28% | $53.49 | $54.09 | $52.41 | 2.47M |
| 2026-08-06 | $53.17 | +1.03% | $52.63 | $53.47 | $52.50 | 2.64M |
| 2026-08-05 | $52.63 | +1.33% | $53.06 | $53.88 | $51.73 | 5.35M |
| 2026-08-04 | $51.94 | +2.47% | $50.39 | $52.42 | $50.00 | 4.75M |
| 2026-08-03 | $50.69 | +4.73% | $48.85 | $51.05 | $48.85 | 2.21M |
| 2026-07-31 | $48.40 | +0.92% | $47.85 | $48.75 | $47.76 | 2.72M |
| 2026-07-30 | $47.96 | +1.29% | $47.46 | $48.10 | $47.07 | 1.88M |
| 2026-07-29 | $47.35 | -1.46% | $47.66 | $47.88 | $46.71 | 1.97M |
| 2026-07-28 | $48.05 | +1.03% | $47.54 | $48.27 | $47.13 | 1.39M |
| 2026-07-27 | $47.56 | +2.61% | $47.15 | $47.81 | $46.85 | 2.20M |
| 2026-07-24 | $46.35 | +1.40% | $45.94 | $46.70 | $45.52 | 1.37M |
| 2026-07-23 | $45.71 | -1.51% | $45.73 | $46.52 | $45.37 | 3.31M |
| 2026-07-22 | $46.41 | -0.28% | $46.42 | $47.01 | $46.14 | 2.64M |
| 2026-07-21 | $46.54 | -1.75% | $47.50 | $47.53 | $46.53 | 2.13M |
| 2026-07-20 | $47.37 | -1.99% | $48.33 | $48.42 | $47.18 | 1.93M |
| 2026-07-17 | $48.33 | -2.50% | $48.91 | $49.40 | $48.13 | 1.90M |
| 2026-07-16 | $49.57 | +1.12% | $49.00 | $49.57 | $48.15 | 2.01M |
| 2026-07-15 | $49.02 | +3.16% | $48.00 | $49.29 | $47.91 | 2.93M |
| 2026-07-14 | $47.52 | +1.91% | $46.50 | $47.72 | $46.27 | 2.20M |
| 2026-07-13 | $46.63 | -0.19% | $46.88 | $47.31 | $46.23 | 1.53M |
| 2026-07-10 | $46.72 | +1.19% | $47.13 | $47.15 | $46.39 | 1.69M |
| 2026-07-09 | $46.17 | +1.47% | $45.42 | $46.79 | $45.30 | 2.40M |
| 2026-07-08 | $45.50 | -2.30% | $46.03 | $46.03 | $44.98 | 3.01M |
| 2026-07-07 | $46.57 | -0.91% | $46.80 | $47.04 | $46.19 | 2.27M |
| 2026-07-06 | $47.00 | +2.46% | $46.37 | $47.38 | $46.29 | 2.43M |
| 2026-07-02 | $45.87 | +1.04% | $45.59 | $46.08 | $45.44 | 1.86M |
| 2026-07-01 | $45.40 | +1.23% | $44.99 | $45.81 | $44.99 | 1.45M |
| 2026-06-30 | $44.85 | +1.91% | $44.00 | $45.15 | $43.82 | 2.30M |
| 2026-06-29 | $44.01 | -1.37% | $45.04 | $45.44 | $43.60 | 2.26M |
| 2026-06-26 | $44.62 | -0.09% | $44.50 | $45.26 | $44.35 | 5.77M |
| 2026-06-25 | $44.66 | -0.53% | $45.15 | $45.62 | $44.37 | 2.95M |
| 2026-06-24 | $44.90 | -4.39% | $46.88 | $46.88 | $44.81 | 5.12M |
| 2026-06-23 | $46.96 | -0.70% | $47.07 | $47.50 | $46.50 | 3.23M |
| 2026-06-22 | $47.29 | -0.32% | $47.40 | $47.76 | $46.71 | 2.71M |
| 2026-06-18 | $47.44 | -1.13% | $48.59 | $48.59 | $47.17 | 2.31M |
| 2026-06-17 | $47.98 | -1.24% | $48.86 | $49.69 | $47.92 | 3.50M |
| 2026-06-16 | $48.58 | +0.81% | $48.55 | $49.19 | $48.37 | 2.50M |
| 2026-06-15 | $48.19 | +2.25% | $48.16 | $48.85 | $47.91 | 3.01M |
| 2026-06-12 | $47.13 | +1.09% | $47.00 | $47.64 | $46.65 | 2.72M |
| 2026-06-11 | $46.62 | +2.01% | $45.77 | $46.62 | $45.33 | 2.83M |
| 2026-06-10 | $45.70 | -3.08% | $46.65 | $47.57 | $45.56 | 3.30M |
| 2026-06-09 | $47.15 | +2.57% | $46.46 | $47.47 | $46.18 | 1.84M |
| 2026-06-08 | $45.97 | -0.45% | $46.18 | $46.56 | $45.83 | 2.50M |
| 2026-06-05 | $46.18 | -1.13% | $46.41 | $46.57 | $45.71 | 2.05M |
| 2026-06-04 | $46.71 | +3.23% | $45.90 | $46.83 | $45.59 | 2.71M |
| 2026-06-03 | $45.25 | -5.24% | $46.65 | $47.04 | $45.15 | 4.52M |
| 2026-06-02 | $47.75 | -0.81% | $47.81 | $48.12 | $47.17 | 4.48M |
| 2026-06-01 | $48.14 | -0.95% | $48.13 | $48.90 | $47.82 | 4.48M |
| 2026-05-29 | $48.60 | -0.84% | $48.07 | $49.32 | $47.83 | 3.91M |
| 2026-05-28 | $49.01 | +0.04% | $48.84 | $49.33 | $48.04 | 3.22M |
| 2026-05-27 | $48.99 | -0.41% | $49.25 | $49.53 | $48.50 | 1.72M |
| 2026-05-26 | $49.19 | +2.63% | $48.15 | $49.20 | $48.15 | 4.26M |
| 2026-05-22 | $47.93 | -1.26% | $48.72 | $48.83 | $47.72 | 3.27M |