Brookfield Asset Management (BAM)

Last Price46.75

Change-1.48 (-3.07%)

NYSE · Last Trade: Feb 28th, 9:36 PM EST

Historical Prices For Brookfield Asset Management (BAM)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	47.35	47.66	46.51	46.75	5,579,766	46.75
2/26/2026	49.98	50.31	48.08	48.73	5,592,562	48.23
2/25/2026	48.72	49.91	48.36	49.48	2,599,225	48.97
2/24/2026	47.50	48.80	47.37	48.46	3,912,267	47.96
2/23/2026	50.05	50.34	47.65	47.92	3,893,064	47.43
2/20/2026	49.50	50.98	49.49	50.56	3,736,915	50.04
2/19/2026	51.80	51.90	49.56	50.07	4,338,962	49.55
2/18/2026	52.36	52.62	51.83	52.33	3,011,768	51.79
2/17/2026	52.90	53.13	51.41	52.14	3,678,556	51.60
2/13/2026	51.95	52.90	51.60	52.65	3,055,637	52.11
2/12/2026	52.75	53.46	50.98	51.98	4,082,926	51.44
2/11/2026	52.70	53.16	51.27	52.36	5,069,833	51.82
2/10/2026	51.58	53.04	51.40	52.90	4,661,091	52.35
2/09/2026	49.75	51.61	49.75	51.48	3,815,613	50.95
2/06/2026	49.72	49.75	48.70	49.61	4,187,745	49.10
2/05/2026	49.98	50.58	48.09	48.66	6,334,863	48.16
2/04/2026	48.47	49.95	47.32	49.68	5,145,387	49.17
2/03/2026	50.54	50.82	46.76	47.37	6,009,692	46.88
2/02/2026	49.25	50.88	49.24	50.76	3,552,982	50.24
1/30/2026	50.28	50.59	49.42	49.71	3,159,358	49.20
1/29/2026	51.70	52.07	50.09	50.69	4,422,024	50.17
1/28/2026	51.81	52.21	50.93	51.38	3,716,145	50.85
1/27/2026	51.19	51.94	50.90	51.70	2,497,207	51.17
1/26/2026	51.42	51.81	50.62	51.11	3,170,789	50.58
1/23/2026	51.50	51.67	50.98	51.26	1,684,928	50.73
1/22/2026	51.89	52.33	51.53	51.62	2,629,719	51.09
1/21/2026	51.06	51.70	50.36	51.05	2,484,773	50.52
1/20/2026	51.56	51.99	50.43	50.50	2,421,388	49.98
1/16/2026	52.06	53.25	51.98	52.78	1,973,331	52.24
1/15/2026	52.31	52.77	51.96	52.04	2,320,343	51.50
1/14/2026	52.16	52.42	51.32	51.92	4,760,633	51.39
1/13/2026	54.50	54.52	52.20	52.50	2,818,516	51.96
1/12/2026	53.35	54.44	53.24	54.43	1,201,958	53.87
1/09/2026	54.04	54.47	53.34	53.94	1,121,902	53.38
1/08/2026	52.98	53.80	52.77	53.76	1,331,609	53.21
1/07/2026	55.11	55.19	53.09	53.12	2,393,995	52.57
1/06/2026	54.90	55.48	54.28	55.14	2,363,856	54.57
1/05/2026	53.61	55.12	53.58	54.75	1,852,276	54.19
1/02/2026	52.39	53.47	52.01	53.45	1,236,037	52.90
12/31/2025	52.71	52.83	52.35	52.39	724,379	51.85
12/30/2025	53.31	53.60	52.65	52.70	1,133,908	52.16
12/29/2025	53.30	53.64	53.12	53.32	1,442,622	52.77
12/26/2025	53.37	53.52	53.20	53.37	672,737	52.82
12/24/2025	53.11	53.76	52.81	53.48	820,626	52.93
12/23/2025	53.20	53.48	52.95	53.13	1,156,903	52.58
12/22/2025	52.56	53.43	52.33	53.27	941,922	52.72
12/19/2025	52.37	52.74	52.09	52.19	2,235,256	51.65
12/18/2025	52.39	53.44	52.15	52.30	1,855,160	51.76
12/17/2025	53.16	53.44	51.65	51.70	2,053,091	51.17
12/16/2025	53.26	53.81	52.79	53.16	1,332,532	52.61
12/15/2025	54.08	54.23	53.19	53.21	1,256,385	52.66
12/12/2025	54.71	54.98	52.79	53.79	2,187,455	53.24
12/11/2025	55.60	55.78	54.54	54.59	1,867,310	54.03
12/10/2025	54.35	55.93	53.90	55.66	1,988,318	55.09
12/09/2025	53.28	54.80	53.16	54.45	2,266,814	53.89
12/08/2025	53.24	53.35	52.19	53.19	2,911,115	52.64
12/05/2025	53.01	54.15	52.76	53.26	4,424,114	52.71
12/04/2025	53.09	53.62	52.90	52.92	3,755,441	52.37
12/03/2025	52.47	53.23	52.01	53.07	3,791,586	52.52
12/02/2025	52.15	52.74	51.86	52.21	1,893,787	51.67
12/01/2025	52.08	52.48	51.75	51.89	2,742,797	51.36