Brookfield Asset Manageme... (BAM)
NYSE: BAM
· Real-Time Price · USD
56.91
-1.36 (-2.33%)
At close: Sep 08, 2025, 3:59 PM
56.98
0.12%
After-hours: Sep 08, 2025, 05:50 PM EDT
BAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.50 | 59.88 | 57.89 | 58.27 | 58.27 | -1.25% | 3,914,861 |
| Sep 4, 2025 | 57.69 | 59.13 | 57.52 | 59.01 | 59.01 | 0.85% | 2,509,511 |
| Sep 3, 2025 | 59.04 | 59.24 | 57.98 | 58.51 | 58.51 | -1.05% | 1,296,800 |
| Sep 2, 2025 | 59.44 | 59.54 | 58.47 | 59.13 | 59.13 | -1.71% | 3,147,700 |
| Aug 29, 2025 | 60.43 | 60.61 | 59.46 | 60.16 | 60.16 | -0.97% | 1,746,501 |
| Aug 28, 2025 | 60.71 | 61.29 | 60.56 | 60.75 | 60.31 | 0.60% | 1,358,600 |
| Aug 27, 2025 | 59.84 | 60.55 | 59.79 | 60.39 | 59.96 | 0.28% | 3,312,779 |
| Aug 26, 2025 | 59.85 | 60.54 | 59.58 | 60.22 | 59.79 | 0.20% | 2,176,200 |
| Aug 25, 2025 | 61.00 | 61.66 | 60.08 | 60.10 | 59.67 | -1.57% | 1,454,634 |
| Aug 22, 2025 | 59.20 | 61.10 | 59.07 | 61.06 | 60.62 | 3.47% | 1,015,000 |
| Aug 21, 2025 | 59.01 | 59.34 | 58.53 | 59.01 | 58.59 | -0.61% | 1,079,621 |
| Aug 20, 2025 | 59.89 | 60.00 | 58.63 | 59.37 | 58.94 | -1.07% | 1,408,031 |
| Aug 19, 2025 | 61.08 | 61.08 | 59.95 | 60.01 | 59.58 | -1.99% | 1,025,803 |
| Aug 18, 2025 | 61.28 | 61.37 | 60.88 | 61.23 | 60.79 | -0.29% | 932,021 |
| Aug 15, 2025 | 62.25 | 62.25 | 61.35 | 61.41 | 60.97 | -1.13% | 920,400 |
| Aug 14, 2025 | 62.15 | 62.52 | 61.65 | 62.11 | 61.66 | -0.64% | 1,541,019 |
| Aug 13, 2025 | 63.37 | 63.37 | 62.10 | 62.51 | 62.06 | -0.24% | 2,164,574 |
| Aug 12, 2025 | 61.79 | 63.05 | 61.51 | 62.66 | 62.21 | 2.09% | 1,625,825 |
| Aug 11, 2025 | 61.26 | 61.87 | 61.01 | 61.38 | 60.94 | 0.20% | 1,588,800 |
| Aug 8, 2025 | 61.38 | 62.02 | 61.19 | 61.26 | 60.82 | 0.56% | 2,030,943 |