Brookfield Asset Manageme... (BAM)
NYSE: BAM
· Real-Time Price · USD
57.82
1.03 (1.81%)
At close: Oct 03, 2025, 3:59 PM
58.10
0.48%
After-hours: Oct 03, 2025, 07:30 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.94 | 57.95 | 56.86 | 57.80 | 57.80 | 1.78% | 1,353,963 |
| Oct 2, 2025 | 56.03 | 56.88 | 55.78 | 56.79 | 56.79 | 1.85% | 1,789,733 |
| Oct 1, 2025 | 56.60 | 57.21 | 55.70 | 55.76 | 55.76 | -2.07% | 1,613,109 |
| Sep 30, 2025 | 58.35 | 58.42 | 56.24 | 56.94 | 56.94 | -2.32% | 2,197,100 |
| Sep 29, 2025 | 58.36 | 58.89 | 58.16 | 58.29 | 58.29 | 0.34% | 1,096,157 |
| Sep 26, 2025 | 58.22 | 58.99 | 57.98 | 58.09 | 58.09 | 0.14% | 1,727,508 |
| Sep 25, 2025 | 58.62 | 58.72 | 57.57 | 58.01 | 58.01 | -1.86% | 1,978,615 |
| Sep 24, 2025 | 61.15 | 61.54 | 59.09 | 59.11 | 59.11 | -3.45% | 1,719,740 |
| Sep 23, 2025 | 61.66 | 62.57 | 60.94 | 61.22 | 61.22 | -0.39% | 1,357,930 |
| Sep 22, 2025 | 59.50 | 61.61 | 59.09 | 61.46 | 61.46 | 2.40% | 1,819,420 |
| Sep 19, 2025 | 60.47 | 60.68 | 58.98 | 60.02 | 60.02 | 0.25% | 2,086,237 |
| Sep 18, 2025 | 59.04 | 60.51 | 58.90 | 59.87 | 59.87 | 2.03% | 1,724,037 |
| Sep 17, 2025 | 58.73 | 59.74 | 58.14 | 58.68 | 58.68 | 0.27% | 2,198,270 |
| Sep 16, 2025 | 57.71 | 58.74 | 57.52 | 58.52 | 58.52 | 1.18% | 3,301,989 |
| Sep 15, 2025 | 56.80 | 57.91 | 56.70 | 57.84 | 57.84 | 2.25% | 2,186,259 |
| Sep 12, 2025 | 56.72 | 56.86 | 56.36 | 56.57 | 56.57 | -0.28% | 1,694,842 |
| Sep 11, 2025 | 55.51 | 57.22 | 55.46 | 56.73 | 56.73 | 1.89% | 2,245,660 |
| Sep 10, 2025 | 56.31 | 57.21 | 55.29 | 55.68 | 55.68 | -0.80% | 3,040,956 |
| Sep 9, 2025 | 56.75 | 57.13 | 56.13 | 56.13 | 56.13 | -1.37% | 1,549,200 |
| Sep 8, 2025 | 58.24 | 58.48 | 56.10 | 56.91 | 56.91 | -2.33% | 3,841,158 |
Page 1 of 36