BAM - Brookfield Asset Management Ltd.
46.57
-0.570 -1.224%
Share volume: 3,495,045
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$47.14
-0.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $45.80 | $45.80 | $47.02 | $47.02 | $45.11 | $45.11 | $46.57 | $46.57 | 3,495,045 | $3,495,045.00 |
| 03-02-2026 | $45.45 | $45.45 | $47.39 | $47.39 | $45.45 | $45.45 | $47.14 | $47.14 | 5,379,123 | $5,379,123.00 |
| 02-27-2026 | $47.35 | $47.35 | $47.66 | $47.66 | $46.51 | $46.51 | $46.75 | $46.75 | 5,579,610 | $5,579,610.00 |
| 02-26-2026 | $49.98 | $49.46 | $50.31 | $49.79 | $48.08 | $47.58 | $48.73 | $48.23 | 5,592,907 | $5,592,907.00 |
| 02-25-2026 | $48.72 | $48.22 | $49.91 | $49.40 | $48.36 | $47.86 | $49.48 | $48.97 | 2,599,433 | $2,599,433.00 |
| 02-24-2026 | $47.50 | $47.01 | $48.80 | $48.30 | $47.37 | $46.88 | $48.46 | $47.96 | 3,916,298 | $3,916,298.00 |
| 02-23-2026 | $50.05 | $49.53 | $50.34 | $49.82 | $47.65 | $47.16 | $47.92 | $47.43 | 3,893,314 | $3,893,314.00 |
| 02-20-2026 | $49.50 | $49.50 | $50.98 | $50.98 | $49.49 | $49.49 | $50.56 | $50.56 | 3,736,915 | $3,736,915.00 |
| 02-19-2026 | $51.80 | $51.80 | $51.90 | $51.90 | $49.56 | $49.56 | $50.07 | $50.07 | 4,339,003 | $4,339,003.00 |
| 02-18-2026 | $52.36 | $52.36 | $52.62 | $52.62 | $51.83 | $51.83 | $52.33 | $52.33 | 3,011,768 | $3,011,768.00 |