Brookfield Asset Management (BAM)
45.25
-2.50 (-5.24%)
NYSE· Last Trade: Jun 4th, 3:57 AM EDT
Historical Prices For Brookfield Asset Management (BAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 46.65 | 47.04 | 45.15 | 45.25 | 4,524,144 | 45.25 |
| 6/02/2026 | 47.81 | 48.12 | 47.16 | 47.75 | 4,483,860 | 47.75 |
| 6/01/2026 | 48.13 | 48.90 | 47.82 | 48.14 | 4,478,283 | 48.14 |
| 5/29/2026 | 48.07 | 49.32 | 47.83 | 48.60 | 3,912,122 | 48.60 |
| 5/28/2026 | 48.84 | 49.33 | 48.05 | 49.01 | 3,220,635 | 48.51 |
| 5/27/2026 | 49.25 | 49.53 | 48.50 | 48.99 | 1,720,893 | 48.49 |
| 5/26/2026 | 48.15 | 49.20 | 48.15 | 49.19 | 4,260,765 | 48.69 |
| 5/22/2026 | 48.72 | 48.83 | 47.72 | 47.93 | 3,268,841 | 47.44 |
| 5/21/2026 | 47.81 | 48.70 | 47.39 | 48.54 | 1,469,095 | 48.04 |
| 5/20/2026 | 47.18 | 48.12 | 46.58 | 48.06 | 2,100,830 | 47.57 |
| 5/19/2026 | 48.43 | 48.65 | 46.99 | 46.99 | 3,338,719 | 46.51 |
| 5/18/2026 | 47.81 | 48.78 | 47.61 | 48.62 | 2,393,609 | 48.12 |
| 5/15/2026 | 48.90 | 48.91 | 47.84 | 47.92 | 2,538,275 | 47.43 |
| 5/14/2026 | 48.07 | 49.66 | 48.00 | 49.42 | 2,902,905 | 48.91 |
| 5/13/2026 | 48.29 | 48.46 | 47.49 | 47.84 | 2,993,587 | 47.35 |
| 5/12/2026 | 48.79 | 49.21 | 48.28 | 48.74 | 3,306,219 | 48.24 |
| 5/11/2026 | 49.77 | 50.36 | 48.77 | 48.93 | 4,017,884 | 48.43 |
| 5/08/2026 | 49.17 | 49.81 | 46.95 | 49.76 | 6,155,480 | 49.25 |
| 5/07/2026 | 48.76 | 49.35 | 48.45 | 48.79 | 4,442,443 | 48.29 |
| 5/06/2026 | 49.18 | 49.42 | 48.40 | 48.63 | 3,728,985 | 48.13 |
| 5/05/2026 | 47.69 | 48.74 | 47.15 | 48.43 | 3,321,484 | 47.93 |
| 5/04/2026 | 47.92 | 48.87 | 47.57 | 47.60 | 2,218,471 | 47.11 |
| 5/01/2026 | 48.36 | 48.61 | 47.83 | 47.98 | 2,831,064 | 47.49 |
| 4/30/2026 | 46.00 | 48.20 | 45.86 | 48.01 | 3,288,720 | 47.52 |
| 4/29/2026 | 46.47 | 46.72 | 45.80 | 46.04 | 2,810,371 | 45.57 |
| 4/28/2026 | 46.96 | 47.18 | 46.23 | 46.49 | 2,970,046 | 46.01 |
| 4/27/2026 | 47.43 | 48.10 | 46.92 | 46.96 | 1,923,833 | 46.48 |
| 4/24/2026 | 48.39 | 48.39 | 47.38 | 47.57 | 2,361,028 | 47.08 |
| 4/23/2026 | 48.01 | 48.45 | 46.99 | 47.80 | 3,759,600 | 47.31 |
| 4/22/2026 | 48.83 | 49.19 | 48.20 | 48.51 | 3,072,681 | 48.01 |
| 4/21/2026 | 49.20 | 49.81 | 47.97 | 48.22 | 3,604,656 | 47.73 |
| 4/20/2026 | 49.07 | 49.63 | 48.78 | 49.05 | 2,959,861 | 48.55 |
| 4/17/2026 | 49.20 | 50.33 | 49.19 | 49.32 | 3,789,245 | 48.81 |
| 4/16/2026 | 49.20 | 49.30 | 48.24 | 48.52 | 3,083,327 | 48.02 |
| 4/15/2026 | 47.93 | 49.11 | 47.72 | 48.83 | 4,132,955 | 48.33 |
| 4/14/2026 | 46.84 | 47.81 | 46.49 | 47.48 | 3,924,441 | 46.99 |
| 4/13/2026 | 44.61 | 46.38 | 44.56 | 46.33 | 2,706,192 | 45.86 |
| 4/10/2026 | 45.21 | 45.27 | 44.45 | 44.90 | 2,994,536 | 44.44 |
| 4/09/2026 | 44.95 | 45.30 | 44.45 | 45.10 | 2,675,198 | 44.64 |
| 4/08/2026 | 45.85 | 46.04 | 44.69 | 45.26 | 5,130,663 | 44.80 |
| 4/07/2026 | 43.80 | 44.00 | 43.05 | 43.98 | 4,545,007 | 43.53 |
| 4/06/2026 | 44.12 | 44.52 | 43.90 | 44.22 | 3,148,814 | 43.77 |
| 4/02/2026 | 43.15 | 44.63 | 42.91 | 44.45 | 4,924,373 | 43.99 |
| 4/01/2026 | 45.03 | 45.17 | 43.70 | 44.08 | 4,932,704 | 43.63 |
| 3/31/2026 | 43.87 | 44.51 | 43.37 | 44.45 | 5,169,665 | 43.99 |
| 3/30/2026 | 42.89 | 44.08 | 42.89 | 43.15 | 5,251,020 | 42.71 |
| 3/27/2026 | 43.14 | 43.66 | 42.81 | 43.18 | 3,311,353 | 42.74 |
| 3/26/2026 | 43.22 | 44.81 | 43.22 | 43.67 | 3,684,498 | 43.22 |
| 3/25/2026 | 43.55 | 43.80 | 42.63 | 43.69 | 3,578,375 | 43.24 |
| 3/24/2026 | 42.53 | 43.32 | 42.20 | 42.87 | 4,083,123 | 42.43 |
| 3/23/2026 | 43.96 | 44.17 | 43.02 | 43.34 | 4,261,213 | 42.90 |
| 3/20/2026 | 43.39 | 43.58 | 42.61 | 42.90 | 5,766,828 | 42.46 |
| 3/19/2026 | 43.43 | 43.81 | 43.07 | 43.47 | 3,488,024 | 43.02 |
| 3/18/2026 | 44.18 | 45.17 | 43.89 | 43.95 | 3,076,420 | 43.50 |
| 3/17/2026 | 44.34 | 44.99 | 44.14 | 44.50 | 3,086,253 | 44.04 |
| 3/16/2026 | 43.73 | 44.04 | 43.18 | 43.72 | 4,368,434 | 43.27 |
| 3/13/2026 | 43.50 | 43.88 | 42.85 | 42.93 | 4,783,359 | 42.49 |
| 3/12/2026 | 43.95 | 44.24 | 42.88 | 43.14 | 5,351,786 | 42.70 |
| 3/11/2026 | 45.81 | 45.81 | 43.84 | 44.67 | 4,687,635 | 44.21 |
| 3/10/2026 | 46.28 | 46.34 | 44.96 | 45.29 | 3,766,057 | 44.83 |
| 3/09/2026 | 45.00 | 46.16 | 44.37 | 45.96 | 5,280,273 | 45.49 |
| 3/06/2026 | 46.08 | 46.29 | 45.03 | 46.07 | 4,285,374 | 45.60 |
| 3/05/2026 | 46.41 | 47.51 | 46.23 | 47.26 | 4,606,442 | 46.78 |
| 3/04/2026 | 46.70 | 47.66 | 46.27 | 46.61 | 3,852,406 | 46.13 |