BAM - Brookfield Asset Management Ltd.
49.32
0.800 1.622%
Share volume: 3,789,243
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$48.52
0.80
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $49.20 | $49.20 | $50.33 | $50.33 | $49.19 | $49.19 | $49.32 | $49.32 | 3,789,243 | $3,198,055.00 |
| 04-16-2026 | $49.20 | $49.20 | $49.30 | $49.30 | $48.24 | $48.24 | $48.52 | $48.52 | 3,083,351 | $3,083,351.00 |
| 04-15-2026 | $47.93 | $47.93 | $49.11 | $49.11 | $47.72 | $47.72 | $48.83 | $48.83 | 4,133,204 | $4,133,204.00 |
| 04-14-2026 | $46.84 | $46.84 | $47.81 | $47.81 | $46.49 | $46.49 | $47.48 | $47.48 | 3,924,441 | $3,924,441.00 |
| 04-13-2026 | $44.61 | $44.61 | $46.38 | $46.38 | $44.56 | $44.56 | $46.33 | $46.33 | 2,706,219 | $2,706,219.00 |
| 04-10-2026 | $45.21 | $45.21 | $45.27 | $45.27 | $44.46 | $44.46 | $44.90 | $44.90 | 2,994,536 | $2,994,536.00 |
| 04-09-2026 | $44.95 | $44.95 | $45.31 | $45.31 | $44.45 | $44.45 | $45.10 | $45.10 | 2,675,202 | $2,675,202.00 |
| 04-08-2026 | $45.85 | $45.85 | $46.04 | $46.04 | $44.69 | $44.69 | $45.26 | $45.26 | 5,042,481 | $5,042,481.00 |
| 04-07-2026 | $43.80 | $43.80 | $44.00 | $44.00 | $43.05 | $43.05 | $43.98 | $43.98 | 4,545,437 | $4,545,437.00 |
| 04-06-2026 | $44.12 | $44.12 | $44.52 | $44.52 | $43.90 | $43.90 | $44.22 | $44.22 | 3,149,218 | $3,149,218.00 |