Brookfield Asset Manageme... (BAM)
NYSE: BAM
· Real-Time Price · USD
62.13
-0.38 (-0.61%)
At close: Aug 14, 2025, 3:59 PM
61.64
-0.79%
After-hours: Aug 14, 2025, 06:44 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.15 | 62.51 | 61.66 | 62.11 | 62.11 | -0.64% | 1,118,996 |
| Aug 13, 2025 | 63.37 | 63.37 | 62.10 | 62.51 | 62.51 | -0.24% | 2,164,574 |
| Aug 12, 2025 | 61.79 | 63.05 | 61.51 | 62.66 | 62.66 | 2.09% | 1,625,825 |
| Aug 11, 2025 | 61.26 | 61.87 | 61.01 | 61.38 | 61.38 | 0.20% | 1,588,800 |
| Aug 8, 2025 | 61.38 | 62.02 | 61.19 | 61.26 | 61.26 | 0.56% | 2,030,943 |
| Aug 7, 2025 | 62.94 | 63.54 | 60.46 | 60.92 | 60.92 | -3.19% | 2,348,627 |
| Aug 6, 2025 | 61.81 | 64.10 | 61.38 | 62.93 | 62.93 | 2.26% | 3,080,859 |
| Aug 5, 2025 | 61.87 | 61.95 | 60.31 | 61.54 | 61.54 | 0.34% | 2,111,901 |
| Aug 4, 2025 | 60.53 | 61.47 | 60.02 | 61.33 | 61.33 | 2.54% | 1,314,140 |
| Aug 1, 2025 | 60.27 | 60.42 | 59.17 | 59.81 | 59.81 | -3.02% | 2,106,124 |
| Jul 31, 2025 | 62.13 | 63.11 | 61.41 | 61.67 | 61.67 | -0.80% | 2,181,840 |
| Jul 30, 2025 | 62.67 | 63.14 | 61.64 | 62.17 | 62.17 | -0.99% | 1,581,500 |
| Jul 29, 2025 | 63.09 | 63.22 | 61.94 | 62.79 | 62.79 | -0.13% | 1,477,754 |
| Jul 28, 2025 | 63.03 | 63.14 | 62.66 | 62.87 | 62.87 | -0.24% | 988,818 |
| Jul 25, 2025 | 63.19 | 63.41 | 62.62 | 63.02 | 63.02 | -0.27% | 1,264,110 |
| Jul 24, 2025 | 62.88 | 63.53 | 62.43 | 63.19 | 63.19 | 1.22% | 1,828,100 |
| Jul 23, 2025 | 61.16 | 62.50 | 61.09 | 62.43 | 62.43 | 2.78% | 1,749,579 |
| Jul 22, 2025 | 60.21 | 60.85 | 59.47 | 60.74 | 60.74 | 0.91% | 1,020,320 |
| Jul 21, 2025 | 60.99 | 61.21 | 60.13 | 60.19 | 60.19 | -0.94% | 3,232,707 |
| Jul 18, 2025 | 61.98 | 62.05 | 60.74 | 60.76 | 60.76 | -1.19% | 1,549,723 |