BAM
Brookfield Asset Management Ltd. NYQ · BAM
$47.37
-0.96
(-1.99%)
Neutral · +0.21σ
Price alert —
Loading…
Sign in to get a one-time email the moment BAM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $48.33 | $48.42 | $47.18 | $47.37 | 1.9M |
| 2026-07-17 | $48.91 | $49.40 | $48.13 | $48.33 | 1.9M |
| 2026-07-16 | $49.00 | $49.57 | $48.15 | $49.57 | 2.0M |
| 2026-07-15 | $48.00 | $49.29 | $47.91 | $49.02 | 2.9M |
| 2026-07-14 | $46.50 | $47.72 | $46.27 | $47.52 | 2.2M |
| 2026-07-13 | $46.88 | $47.31 | $46.23 | $46.63 | 1.5M |
| 2026-07-10 | $47.13 | $47.15 | $46.39 | $46.72 | 1.7M |
| 2026-07-09 | $45.42 | $46.79 | $45.30 | $46.17 | 2.4M |
| 2026-07-08 | $46.03 | $46.03 | $44.98 | $45.50 | 3.0M |
| 2026-07-07 | $46.80 | $47.04 | $46.19 | $46.57 | 2.3M |
| 2026-07-06 | $46.37 | $47.38 | $46.29 | $47.00 | 2.4M |
| 2026-07-02 | $45.59 | $46.08 | $45.44 | $45.87 | 1.9M |
| 2026-07-01 | $44.99 | $45.81 | $44.99 | $45.40 | 1.4M |
| 2026-06-30 | $44.00 | $45.15 | $43.82 | $44.85 | 2.3M |
| 2026-06-29 | $45.04 | $45.44 | $43.60 | $44.01 | 2.3M |
| 2026-06-26 | $44.50 | $45.26 | $44.35 | $44.62 | 5.8M |
| 2026-06-25 | $45.15 | $45.62 | $44.37 | $44.66 | 2.9M |
| 2026-06-24 | $46.88 | $46.88 | $44.81 | $44.90 | 5.1M |
| 2026-06-23 | $47.07 | $47.50 | $46.50 | $46.96 | 3.2M |
| 2026-06-22 | $47.40 | $47.76 | $46.71 | $47.29 | 2.7M |
| 2026-06-18 | $48.59 | $48.59 | $47.17 | $47.44 | 2.3M |
| 2026-06-17 | $48.86 | $49.69 | $47.92 | $47.98 | 3.5M |
| 2026-06-16 | $48.55 | $49.19 | $48.37 | $48.58 | 2.5M |
| 2026-06-15 | $48.16 | $48.85 | $47.91 | $48.19 | 3.0M |
| 2026-06-12 | $47.00 | $47.64 | $46.65 | $47.13 | 2.7M |
| 2026-06-11 | $45.77 | $46.62 | $45.33 | $46.62 | 2.8M |
| 2026-06-10 | $46.65 | $47.57 | $45.56 | $45.70 | 3.3M |
| 2026-06-09 | $46.46 | $47.47 | $46.18 | $47.15 | 1.8M |
| 2026-06-08 | $46.18 | $46.56 | $45.83 | $45.97 | 2.5M |
| 2026-06-05 | $46.41 | $46.57 | $45.71 | $46.18 | 2.0M |
| 2026-06-04 | $45.90 | $46.83 | $45.59 | $46.71 | 2.7M |
| 2026-06-03 | $46.65 | $47.04 | $45.15 | $45.25 | 4.5M |
| 2026-06-02 | $47.81 | $48.12 | $47.17 | $47.75 | 4.5M |
| 2026-06-01 | $48.13 | $48.90 | $47.82 | $48.14 | 4.5M |
| 2026-05-29 | $48.07 | $49.32 | $47.83 | $48.60 | 3.9M |
| 2026-05-28 | $48.84 | $49.33 | $48.04 | $49.01 | 3.2M |
| 2026-05-27 | $49.25 | $49.53 | $48.50 | $48.99 | 1.7M |
| 2026-05-26 | $48.15 | $49.20 | $48.15 | $49.19 | 4.3M |
| 2026-05-22 | $48.72 | $48.83 | $47.72 | $47.93 | 3.3M |
| 2026-05-21 | $47.81 | $48.70 | $47.39 | $48.54 | 1.5M |
| 2026-05-20 | $47.18 | $48.12 | $46.58 | $48.06 | 2.1M |
| 2026-05-19 | $48.43 | $48.65 | $46.99 | $46.99 | 3.3M |
| 2026-05-18 | $47.81 | $48.78 | $47.61 | $48.62 | 2.4M |
| 2026-05-15 | $48.90 | $48.90 | $47.84 | $47.92 | 2.5M |
| 2026-05-14 | $48.07 | $49.65 | $48.00 | $49.42 | 2.9M |
| 2026-05-13 | $48.29 | $48.46 | $47.49 | $47.84 | 3.0M |
| 2026-05-12 | $48.79 | $49.21 | $48.28 | $48.74 | 3.3M |
| 2026-05-11 | $49.77 | $50.36 | $48.77 | $48.93 | 4.0M |
| 2026-05-08 | $49.17 | $49.81 | $46.96 | $49.76 | 6.2M |
| 2026-05-07 | $48.76 | $49.35 | $48.46 | $48.79 | 4.4M |
| 2026-05-06 | $49.18 | $49.42 | $48.40 | $48.63 | 3.7M |
| 2026-05-05 | $47.69 | $48.74 | $47.15 | $48.43 | 3.3M |
| 2026-05-04 | $47.92 | $48.87 | $47.57 | $47.60 | 2.2M |
| 2026-05-01 | $48.36 | $48.63 | $47.83 | $47.98 | 2.8M |
| 2026-04-30 | $46.00 | $48.19 | $45.86 | $48.01 | 3.3M |
| 2026-04-29 | $46.47 | $46.72 | $45.80 | $46.04 | 2.8M |
| 2026-04-28 | $46.96 | $47.18 | $46.23 | $46.49 | 3.0M |
| 2026-04-27 | $47.43 | $48.10 | $46.92 | $46.96 | 1.9M |
| 2026-04-24 | $48.39 | $48.39 | $47.38 | $47.57 | 2.4M |
| 2026-04-23 | $48.01 | $48.45 | $46.99 | $47.80 | 3.8M |
| 2026-04-22 | $48.83 | $49.19 | $48.20 | $48.51 | 3.1M |
| 2026-04-21 | $49.20 | $49.81 | $47.97 | $48.22 | 3.6M |
| 2026-04-20 | $49.07 | $49.63 | $48.78 | $49.05 | 3.0M |
| 2026-04-17 | $49.20 | $50.33 | $49.19 | $49.32 | 3.8M |
| 2026-04-16 | $49.20 | $49.30 | $48.24 | $48.52 | 3.1M |
| 2026-04-15 | $47.93 | $49.11 | $47.72 | $48.83 | 4.1M |
| 2026-04-14 | $46.84 | $47.81 | $46.49 | $47.48 | 3.9M |
| 2026-04-13 | $44.61 | $46.38 | $44.56 | $46.33 | 2.7M |
| 2026-04-10 | $45.21 | $45.27 | $44.46 | $44.90 | 3.0M |
| 2026-04-09 | $44.95 | $45.31 | $44.45 | $45.10 | 2.7M |
| 2026-04-08 | $45.85 | $46.04 | $44.69 | $45.26 | 5.0M |
| 2026-04-07 | $43.80 | $44.00 | $43.04 | $43.98 | 4.5M |
| 2026-04-06 | $44.12 | $44.52 | $43.90 | $44.22 | 3.1M |
| 2026-04-02 | $43.15 | $44.63 | $42.91 | $44.45 | 4.9M |
| 2026-04-01 | $45.03 | $45.17 | $43.70 | $44.08 | 4.9M |
| 2026-03-31 | $43.87 | $44.51 | $43.37 | $44.45 | 5.2M |
| 2026-03-30 | $42.89 | $44.08 | $42.89 | $43.15 | 5.3M |
| 2026-03-27 | $43.14 | $43.66 | $42.81 | $43.18 | 3.3M |
| 2026-03-26 | $43.22 | $44.81 | $43.22 | $43.67 | 3.7M |
| 2026-03-25 | $43.55 | $43.80 | $42.63 | $43.69 | 3.6M |
| 2026-03-24 | $42.53 | $43.32 | $42.20 | $42.87 | 4.1M |
| 2026-03-23 | $43.96 | $44.17 | $43.01 | $43.34 | 4.3M |
| 2026-03-20 | $43.39 | $43.58 | $42.61 | $42.90 | 5.8M |
| 2026-03-19 | $43.43 | $43.81 | $43.07 | $43.47 | 3.5M |
| 2026-03-18 | $44.18 | $45.17 | $43.89 | $43.95 | 3.1M |
| 2026-03-17 | $44.34 | $44.99 | $44.14 | $44.50 | 3.1M |
| 2026-03-16 | $43.73 | $44.04 | $43.18 | $43.72 | 4.4M |
| 2026-03-13 | $43.50 | $43.88 | $42.85 | $42.93 | 4.8M |
| 2026-03-12 | $43.95 | $44.24 | $42.88 | $43.14 | 5.4M |
| 2026-03-11 | $45.81 | $45.81 | $43.84 | $44.67 | 4.7M |
| 2026-03-10 | $46.28 | $46.34 | $44.96 | $45.29 | 3.8M |
| 2026-03-09 | $45.00 | $46.16 | $44.37 | $45.96 | 5.3M |
| 2026-03-06 | $46.08 | $46.29 | $45.03 | $46.07 | 4.3M |
| 2026-03-05 | $46.41 | $47.51 | $46.23 | $47.26 | 4.6M |
| 2026-03-04 | $46.70 | $47.67 | $46.27 | $46.61 | 3.9M |
| 2026-03-03 | $45.80 | $47.02 | $45.11 | $46.57 | 3.5M |
| 2026-03-02 | $45.45 | $47.39 | $45.45 | $47.14 | 5.4M |
| 2026-02-27 | $47.35 | $47.66 | $46.51 | $46.75 | 5.6M |
| 2026-02-26 | $49.98 | $50.31 | $48.08 | $48.73 | 5.6M |
| 2026-02-25 | $48.72 | $49.91 | $48.36 | $49.48 | 2.6M |
| 2026-02-24 | $47.50 | $48.80 | $47.37 | $48.46 | 3.9M |
| 2026-02-23 | $50.05 | $50.34 | $47.65 | $47.92 | 3.9M |
| 2026-02-20 | $49.50 | $50.97 | $49.49 | $50.56 | 3.7M |
| 2026-02-19 | $51.80 | $51.90 | $49.56 | $50.07 | 4.3M |
| 2026-02-18 | $52.36 | $52.62 | $51.83 | $52.33 | 3.0M |
| 2026-02-17 | $52.90 | $53.13 | $51.42 | $52.14 | 3.7M |
| 2026-02-13 | $51.95 | $52.90 | $51.60 | $52.65 | 3.1M |
| 2026-02-12 | $52.75 | $53.46 | $50.98 | $51.98 | 4.1M |
| 2026-02-11 | $52.70 | $53.16 | $51.27 | $52.36 | 5.1M |
| 2026-02-10 | $51.58 | $53.04 | $51.40 | $52.90 | 4.7M |
| 2026-02-09 | $49.75 | $51.61 | $49.75 | $51.48 | 3.8M |
| 2026-02-06 | $49.72 | $49.75 | $48.70 | $49.61 | 4.2M |
| 2026-02-05 | $49.98 | $50.58 | $48.10 | $48.66 | 6.3M |
| 2026-02-04 | $48.47 | $49.95 | $47.32 | $49.68 | 5.1M |
| 2026-02-03 | $50.54 | $50.82 | $46.76 | $47.37 | 6.0M |
| 2026-02-02 | $49.25 | $50.88 | $49.24 | $50.76 | 3.6M |
| 2026-01-30 | $50.28 | $50.59 | $49.42 | $49.71 | 3.2M |
| 2026-01-29 | $51.70 | $52.07 | $50.10 | $50.69 | 4.4M |
| 2026-01-28 | $51.81 | $52.21 | $50.93 | $51.38 | 3.7M |
| 2026-01-27 | $51.19 | $51.94 | $50.90 | $51.70 | 2.5M |
| 2026-01-26 | $51.42 | $51.81 | $50.62 | $51.11 | 3.2M |
| 2026-01-23 | $51.50 | $51.67 | $50.98 | $51.26 | 1.7M |
| 2026-01-22 | $51.89 | $52.33 | $51.53 | $51.62 | 2.6M |
| 2026-01-21 | $51.06 | $51.70 | $50.36 | $51.05 | 2.5M |