Brookfield Asset Management (BAM)

Last Price53.94

Change+0.18 (0.33%)

NYSE · Last Trade: Jan 11th, 12:34 PM EST

Historical Prices For Brookfield Asset Management (BAM)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	54.04	54.47	53.34	53.94	1,121,902	53.94
1/08/2026	52.98	53.80	52.77	53.76	1,331,609	53.76
1/07/2026	55.11	55.19	53.09	53.12	2,393,995	53.12
1/06/2026	54.90	55.48	54.28	55.14	2,363,856	55.14
1/05/2026	53.61	55.12	53.58	54.75	1,852,276	54.75
1/02/2026	52.39	53.47	52.01	53.45	1,236,037	53.45
12/31/2025	52.71	52.83	52.35	52.39	724,379	52.39
12/30/2025	53.31	53.60	52.65	52.70	1,133,908	52.70
12/29/2025	53.30	53.64	53.12	53.32	1,442,622	53.32
12/26/2025	53.37	53.52	53.20	53.37	672,737	53.37
12/24/2025	53.11	53.76	52.81	53.48	820,626	53.48
12/23/2025	53.20	53.48	52.95	53.13	1,156,903	53.13
12/22/2025	52.56	53.43	52.33	53.27	941,922	53.27
12/19/2025	52.37	52.74	52.09	52.19	2,235,256	52.19
12/18/2025	52.39	53.44	52.15	52.30	1,855,160	52.30
12/17/2025	53.16	53.44	51.65	51.70	2,053,091	51.70
12/16/2025	53.26	53.81	52.79	53.16	1,332,532	53.16
12/15/2025	54.08	54.23	53.19	53.21	1,256,385	53.21
12/12/2025	54.71	54.98	52.79	53.79	2,187,455	53.79
12/11/2025	55.60	55.78	54.54	54.59	1,867,310	54.59
12/10/2025	54.35	55.93	53.90	55.66	1,988,318	55.66
12/09/2025	53.28	54.80	53.16	54.45	2,266,814	54.45
12/08/2025	53.24	53.35	52.19	53.19	2,911,115	53.19
12/05/2025	53.01	54.15	52.76	53.26	4,424,114	53.26
12/04/2025	53.09	53.62	52.90	52.92	3,755,441	52.92
12/03/2025	52.47	53.23	52.01	53.07	3,791,586	53.07
12/02/2025	52.15	52.74	51.86	52.21	1,893,787	52.21
12/01/2025	52.08	52.48	51.75	51.89	2,742,797	51.89
11/28/2025	51.78	52.95	51.78	52.74	1,419,592	52.74
11/26/2025	51.53	52.33	51.53	52.07	2,447,374	51.63
11/25/2025	50.90	51.48	50.38	51.31	3,166,897	50.88
11/24/2025	50.53	50.99	50.03	50.79	1,983,170	50.36
11/21/2025	50.45	50.90	49.66	50.47	3,852,247	50.05
11/20/2025	51.70	52.09	50.04	50.17	2,121,365	49.75
11/19/2025	49.98	50.68	49.77	50.65	3,328,361	50.22
11/18/2025	48.87	50.11	48.68	49.88	3,817,375	49.46
11/17/2025	51.39	51.66	49.20	49.41	4,642,661	48.99
11/14/2025	51.32	51.91	51.05	51.56	3,994,442	51.13
11/13/2025	54.21	54.78	51.43	51.87	3,961,795	51.43
11/12/2025	54.28	55.18	54.12	54.68	3,666,203	54.22
11/11/2025	53.50	54.34	53.17	54.08	2,084,660	53.63
11/10/2025	53.64	53.82	52.28	53.51	2,851,424	53.06
11/07/2025	53.53	54.63	52.10	53.03	5,247,737	52.58
11/06/2025	53.62	53.84	52.83	53.27	3,334,776	52.82
11/05/2025	53.85	54.56	53.30	53.98	2,351,409	53.53
11/04/2025	53.96	54.80	53.60	53.89	3,777,628	53.44
11/03/2025	54.17	54.91	53.52	54.36	3,122,764	53.90
10/31/2025	53.47	54.33	53.35	54.06	1,727,256	53.61
10/30/2025	54.09	54.41	53.42	53.67	2,086,165	53.22
10/29/2025	55.12	55.42	54.16	54.51	1,743,510	54.05
10/28/2025	56.21	56.37	54.96	55.13	2,087,614	54.67
10/27/2025	54.93	55.57	54.47	54.58	1,821,729	54.12
10/24/2025	54.54	54.84	54.04	54.36	1,191,181	53.90
10/23/2025	54.00	54.23	53.22	53.77	1,722,766	53.32
10/22/2025	54.52	54.75	53.71	53.99	1,427,028	53.54
10/21/2025	54.47	55.06	54.42	54.66	2,326,146	54.20
10/20/2025	54.64	55.05	54.33	54.60	859,668	54.14
10/17/2025	54.17	54.77	53.62	54.20	2,312,548	53.74
10/16/2025	56.40	56.42	54.06	54.16	2,251,337	53.70
10/15/2025	57.42	57.56	55.95	56.24	1,259,073	55.77
10/14/2025	56.25	57.16	55.74	56.54	2,421,552	56.06
10/13/2025	56.06	57.33	55.91	56.96	1,345,731	56.48