Brookfield Asset Manageme...

46.97
-3.84 (-7.56%)
At close: Apr 03, 2025, 3:59 PM
48.52
3.31%
After-hours: Apr 03, 2025, 08:00 PM EDT

Brookfield Asset Management Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 48.58 50.83 48.42 50.81 1.31 2.65% 1,362,702
Apr 1, 2025 48.42 49.74 47.84 49.50 1.05 2.17% 1,791,509
Mar 31, 2025 47.45 48.62 46.49 48.45 -0.05 -0.10% 2,560,000
Mar 28, 2025 49.97 50.47 48.27 48.50 -1.91 -3.79% 2,826,418
Mar 27, 2025 50.15 50.92 49.69 50.41 -0.21 -0.41% 983,778
Mar 26, 2025 51.76 52.17 50.27 50.62 -1.12 -2.16% 1,137,700
Mar 25, 2025 51.60 52.04 50.93 51.74 0.30 0.58% 1,098,900
Mar 24, 2025 50.43 51.60 50.39 51.44 1.91 3.86% 1,592,723
Mar 21, 2025 48.50 49.57 48.16 49.53 0.18 0.36% 1,636,400
Mar 20, 2025 48.70 49.93 48.60 49.35 -0.34 -0.68% 1,753,916
Mar 19, 2025 48.43 50.13 47.95 49.69 1.21 2.50% 1,523,643
Mar 18, 2025 47.85 48.61 47.53 48.48 0.54 1.13% 1,449,881
Mar 17, 2025 46.93 48.20 46.93 47.94 1.01 2.15% 1,376,022
Mar 14, 2025 46.69 46.98 46.09 46.93 1.31 2.87% 1,836,184
Mar 13, 2025 47.37 47.43 45.41 45.62 -1.89 -3.98% 3,674,500
Mar 12, 2025 47.99 48.24 46.57 47.51 0.80 1.71% 1,740,447
Mar 11, 2025 46.84 47.67 46.34 46.71 -0.18 -0.38% 2,700,194
Mar 10, 2025 47.43 47.81 45.97 46.89 -1.72 -3.54% 2,945,092
Mar 7, 2025 49.86 49.86 47.32 48.61 -1.69 -3.36% 5,126,119
Mar 6, 2025 52.10 52.25 49.92 50.30 -3.67 -6.80% 3,901,278
Mar 5, 2025 52.76 54.06 52.60 53.97 1.47 2.80% 1,184,514
Mar 4, 2025 54.48 54.79 52.10 52.50 -2.96 -5.34% 2,511,738
Mar 3, 2025 56.96 57.65 54.83 55.46 -1.12 -1.98% 1,491,100
Feb 28, 2025 55.73 56.58 55.15 56.58 0.37 0.66% 2,201,814
Feb 27, 2025 57.63 57.78 56.11 56.21 -1.22 -2.12% 1,237,016
Feb 26, 2025 57.01 58.00 56.56 57.43 0.53 0.93% 991,109
Feb 25, 2025 57.94 58.05 55.58 56.90 -1.16 -2.00% 1,529,925
Feb 24, 2025 58.65 59.05 57.13 58.06 -0.51 -0.87% 1,157,748
Feb 21, 2025 60.75 60.75 58.19 58.57 -1.73 -2.87% 2,416,100
Feb 20, 2025 60.89 61.47 59.38 60.30 -0.39 -0.64% 1,378,800
Feb 19, 2025 60.47 61.02 59.49 60.69 -0.05 -0.08% 1,596,937
Feb 18, 2025 59.92 60.82 59.86 60.74 0.91 1.52% 1,411,186
Feb 14, 2025 58.38 59.88 58.25 59.83 2.26 3.93% 1,928,739
Feb 13, 2025 55.34 57.66 55.34 57.57 2.45 4.44% 3,590,404
Feb 12, 2025 55.68 55.68 54.48 55.12 -0.53 -0.95% 2,489,432
Feb 11, 2025 57.14 57.14 55.30 55.65 -1.92 -3.34% 1,965,400
Feb 10, 2025 58.52 58.52 57.19 57.57 -0.34 -0.59% 1,406,839
Feb 7, 2025 58.08 58.65 57.67 57.91 0.02 0.03% 2,027,900
Feb 6, 2025 58.28 58.59 57.41 57.89 0.18 0.31% 1,418,100
Feb 5, 2025 57.54 57.79 56.23 57.71 0.58 1.02% 1,373,085
Feb 4, 2025 58.71 58.82 57.12 57.13 -1.06 -1.82% 1,422,026
Feb 3, 2025 57.67 58.71 56.91 58.19 -1.64 -2.74% 1,205,500
Jan 31, 2025 61.00 61.56 59.61 59.83 -0.96 -1.58% 1,750,121
Jan 30, 2025 62.24 62.61 60.40 60.79 -0.57 -0.93% 1,012,537
Jan 29, 2025 61.13 61.51 60.69 61.36 0.27 0.44% 1,268,224
Jan 28, 2025 59.39 61.26 58.84 61.09 1.75 2.95% 1,700,147
Jan 27, 2025 58.60 59.45 58.16 59.34 -0.62 -1.03% 1,742,426
Jan 24, 2025 58.44 60.11 58.40 59.96 1.62 2.78% 1,934,039
Jan 23, 2025 56.74 58.36 56.74 58.34 1.21 2.12% 979,132
Jan 22, 2025 57.02 57.22 56.73 57.13 0.28 0.49% 1,586,235