NYSE - Nasdaq Real Time Price USD

Brookfield Asset Management Ltd. (BAM)

59.00

-0.24

(-0.40%)

As of 11:31:50 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	59.00	59.53	58.60	59.00	59.00	292,487
May 19, 2025	58.74	59.54	58.67	59.24	59.24	1,260,200
May 16, 2025	60.00	60.19	59.59	59.68	59.68	4,782,600
May 15, 2025	58.85	59.62	58.39	59.55	59.55	1,794,400
May 14, 2025	58.48	59.13	58.32	58.92	58.92	1,613,800
May 13, 2025	57.90	58.69	57.26	58.32	58.32	1,542,500
May 12, 2025	58.55	58.60	56.78	57.47	57.47	2,292,400
May 9, 2025	57.12	57.39	56.23	56.34	56.34	1,628,200
May 8, 2025	56.17	57.47	55.60	56.87	56.87	2,397,400
May 7, 2025	54.99	56.35	54.99	55.81	55.81	2,414,500
May 6, 2025	52.87	55.16	52.39	55.04	55.04	3,405,400
May 5, 2025	54.37	54.74	53.76	53.93	53.93	3,165,200
May 2, 2025	53.99	55.20	53.99	54.76	54.76	2,440,700
May 1, 2025	53.36	54.32	53.08	53.24	53.24	2,002,600
Apr 30, 2025	53.29	53.48	52.23	53.33	53.33	2,443,900
Apr 29, 2025	53.04	53.98	52.58	53.82	53.82	1,668,400
Apr 28, 2025	53.14	54.15	52.67	53.26	53.26	1,651,100
Apr 25, 2025	52.36	53.24	52.22	52.95	52.95	1,753,900
Apr 24, 2025	50.89	52.49	50.62	52.43	52.43	1,432,800
Apr 23, 2025	51.07	52.04	50.48	50.59	50.59	1,729,200
Apr 22, 2025	48.20	49.54	47.92	49.47	49.47	1,413,800
Apr 21, 2025	48.31	48.39	46.82	47.28	47.28	1,489,700
Apr 17, 2025	48.47	49.05	48.07	48.59	48.59	1,224,200
Apr 16, 2025	48.35	48.66	47.20	47.99	47.99	1,453,200
Apr 15, 2025	48.41	49.57	48.32	48.73	48.73	1,390,600
Apr 14, 2025	48.32	48.74	47.72	48.33	48.33	1,690,400
Apr 11, 2025	46.08	47.56	45.33	47.31	47.31	1,751,900
Apr 10, 2025	47.26	47.26	44.89	46.08	46.08	3,056,600
Apr 9, 2025	42.14	48.66	41.78	47.02	47.02	7,011,700
Apr 8, 2025	45.88	46.33	42.26	42.90	42.90	4,711,900
Apr 7, 2025	42.02	46.80	41.92	43.54	43.54	4,505,700
Apr 4, 2025	45.05	45.92	42.31	44.23	44.23	2,754,100
Apr 3, 2025	48.00	49.06	46.85	47.06	47.06	3,345,300
Apr 2, 2025	48.58	50.83	48.42	50.81	50.81	1,370,300
Apr 1, 2025	48.42	49.74	47.84	49.50	49.50	1,791,500
Mar 31, 2025	47.45	48.62	46.49	48.45	48.45	2,560,000
Mar 28, 2025	49.97	50.47	48.27	48.50	48.50	2,826,400
Mar 27, 2025	50.15	50.92	49.69	50.41	50.41	983,700
Mar 26, 2025	51.76	52.17	50.27	50.62	50.62	1,137,700
Mar 25, 2025	51.60	52.04	50.93	51.74	51.74	1,098,900
Mar 24, 2025	50.43	51.60	50.38	51.44	51.44	1,592,600
Mar 21, 2025	48.50	49.57	48.16	49.53	49.53	1,636,400
Mar 20, 2025	48.70	49.93	48.60	49.35	49.35	1,753,900
Mar 19, 2025	48.43	50.13	47.94	49.69	49.69	1,523,600
Mar 18, 2025	47.85	48.61	47.53	48.48	48.48	1,449,800
Mar 17, 2025	46.93	48.19	46.93	47.94	47.94	1,375,900
Mar 14, 2025	46.69	46.98	46.09	46.93	46.93	1,836,100
Mar 13, 2025	47.37	47.43	45.41	45.62	45.62	3,674,500
Mar 12, 2025	47.99	48.24	46.57	47.51	47.51	1,740,400
Mar 11, 2025	46.84	47.67	46.33	46.71	46.71	2,699,800
Mar 10, 2025	47.43	47.81	45.97	46.89	46.89	2,944,800
Mar 7, 2025	49.86	49.86	47.32	48.61	48.61	5,126,100
Mar 6, 2025	52.10	52.25	49.92	50.30	50.30	3,901,200
Mar 5, 2025	52.76	54.06	52.60	53.97	53.97	1,184,500
Mar 4, 2025	54.48	54.79	52.10	52.50	52.50	2,511,700
Mar 3, 2025	56.96	57.65	54.83	55.46	55.46	1,491,100
Feb 28, 2025	0.438 Dividend
Feb 28, 2025	55.73	56.58	55.15	56.58	56.58	2,201,800
Feb 27, 2025	57.63	57.78	56.11	56.21	55.77	1,237,000
Feb 26, 2025	57.01	58.00	56.56	57.43	56.98	991,100
Feb 25, 2025	57.94	58.04	55.58	56.90	56.46	1,529,800
Feb 24, 2025	58.65	59.05	57.13	58.06	57.61	1,157,600
Feb 21, 2025	60.75	60.75	58.19	58.57	58.11	2,416,100
Feb 20, 2025	60.89	61.47	59.38	60.30	59.83	1,378,800
Feb 19, 2025	60.47	61.02	59.49	60.69	60.22	1,596,900
Feb 18, 2025	59.92	60.82	59.86	60.74	60.27	1,411,100
Feb 14, 2025	58.38	59.88	58.25	59.83	59.36	1,928,700
Feb 13, 2025	55.34	57.66	55.34	57.57	57.12	3,590,200
Feb 12, 2025	55.68	55.68	54.48	55.12	54.69	2,489,400
Feb 11, 2025	57.14	57.14	55.30	55.65	55.22	1,965,400
Feb 10, 2025	58.52	58.52	57.19	57.57	57.12	1,406,800
Feb 7, 2025	58.08	58.65	57.67	57.91	57.46	2,027,900
Feb 6, 2025	58.28	58.59	57.41	57.89	57.44	1,418,100
Feb 5, 2025	57.54	57.79	56.23	57.71	57.26	1,373,000
Feb 4, 2025	58.71	58.82	57.12	57.13	56.68	1,422,000
Feb 3, 2025	57.67	58.71	56.91	58.19	57.74	1,205,500
Jan 31, 2025	61.00	61.56	59.60	59.83	59.36	1,750,100
Jan 30, 2025	62.24	62.61	60.40	60.79	60.32	1,012,300
Jan 29, 2025	61.13	61.51	60.69	61.36	60.88	1,268,200
Jan 28, 2025	59.39	61.26	58.84	61.09	60.61	1,700,100
Jan 27, 2025	58.60	59.44	58.16	59.34	58.88	1,742,400
Jan 24, 2025	58.44	60.11	58.40	59.96	59.49	1,934,000
Jan 23, 2025	56.74	58.36	56.74	58.34	57.89	979,100
Jan 22, 2025	57.02	57.22	56.73	57.13	56.68	1,586,200
Jan 21, 2025	56.03	56.98	55.70	56.85	56.41	559,000
Jan 17, 2025	55.24	55.90	55.20	55.57	55.14	550,000
Jan 16, 2025	54.00	55.21	53.78	55.04	54.61	762,200
Jan 15, 2025	54.61	54.84	53.62	54.13	53.71	812,000
Jan 14, 2025	52.25	53.12	51.97	53.00	52.59	1,207,900
Jan 13, 2025	51.27	51.96	50.31	51.96	51.56	3,339,200
Jan 10, 2025	55.29	55.29	52.04	52.07	51.66	1,972,500
Jan 8, 2025	53.98	55.79	53.34	55.71	55.28	1,039,400
Jan 7, 2025	55.15	55.77	53.50	53.98	53.56	946,200
Jan 6, 2025	55.26	55.32	53.91	54.81	54.38	1,009,300
Jan 3, 2025	54.77	55.19	54.12	54.68	54.25	829,900
Jan 2, 2025	54.37	54.99	53.85	54.34	53.92	562,600
Dec 31, 2024	54.69	54.80	54.09	54.19	53.77	462,800
Dec 30, 2024	54.50	54.85	53.43	54.59	54.16	522,900
Dec 27, 2024	54.85	55.08	54.17	54.64	54.21	446,600
Dec 26, 2024	55.32	55.56	54.94	55.37	54.94	288,300
Dec 24, 2024	54.70	55.46	54.47	55.46	55.03	267,800
Dec 23, 2024	54.35	54.84	53.73	54.76	54.33	739,100
Dec 20, 2024	53.81	54.98	52.74	54.42	54.00	1,115,100
Dec 19, 2024	54.84	55.44	54.10	54.22	53.80	914,700
Dec 18, 2024	57.78	57.96	53.73	53.80	53.38	1,378,100
Dec 17, 2024	58.29	58.84	57.51	57.86	57.41	630,100
Dec 16, 2024	57.61	58.97	57.45	58.74	58.28	719,900
Dec 13, 2024	57.78	57.81	57.18	57.43	56.98	392,500
Dec 12, 2024	58.81	59.25	57.64	57.78	57.33	565,900
Dec 11, 2024	57.93	59.58	57.52	59.07	58.61	914,000
Dec 10, 2024	57.44	57.81	57.06	57.25	56.80	624,900
Dec 9, 2024	57.66	58.50	57.25	57.40	56.95	1,424,700
Dec 6, 2024	57.80	58.13	57.21	57.55	57.10	591,500
Dec 5, 2024	57.48	58.11	57.16	57.79	57.34	1,162,200
Dec 4, 2024	57.58	57.97	57.13	57.49	57.04	523,400
Dec 3, 2024	57.02	57.90	57.02	57.29	56.84	1,431,500
Dec 2, 2024	57.50	57.76	56.28	57.06	56.62	1,547,100
Nov 29, 2024	0.38 Dividend
Nov 29, 2024	57.25	57.57	56.90	57.16	56.71	330,700
Nov 27, 2024	57.99	58.32	56.88	57.26	56.44	666,500
Nov 26, 2024	55.75	58.03	55.59	57.81	56.98	1,247,600
Nov 25, 2024	56.49	56.83	56.00	56.11	55.30	990,600
Nov 22, 2024	55.64	55.93	55.30	55.47	54.67	1,036,200
Nov 21, 2024	55.12	55.81	54.69	55.56	54.76	699,000
Nov 20, 2024	55.79	55.95	54.56	55.00	54.21	987,600
Nov 19, 2024	55.07	55.72	54.84	55.64	54.84	968,400
Nov 18, 2024	55.54	55.77	54.84	55.47	54.67	997,100
Nov 15, 2024	55.71	56.19	55.60	55.77	54.97	735,900
Nov 14, 2024	56.48	57.25	56.03	56.07	55.26	709,300
Nov 13, 2024	57.04	57.39	56.42	56.58	55.77	662,500
Nov 12, 2024	57.81	58.53	56.67	56.92	56.10	687,600
Nov 11, 2024	57.13	58.00	56.70	57.80	56.97	648,300
Nov 8, 2024	56.00	56.53	55.77	56.39	55.58	729,900
Nov 7, 2024	57.13	57.48	55.59	55.92	55.12	1,603,200
Nov 6, 2024	57.18	57.30	55.66	56.96	56.14	1,729,200
Nov 5, 2024	54.73	56.86	54.72	55.57	54.77	2,071,400
Nov 4, 2024	54.00	57.36	53.40	54.77	53.98	3,618,600
Nov 1, 2024	53.57	53.74	53.04	53.19	52.43	1,216,900
Oct 31, 2024	53.67	53.67	52.29	53.04	52.28	1,164,500
Oct 30, 2024	53.43	54.20	53.20	53.80	53.03	1,238,600
Oct 29, 2024	53.19	53.73	52.89	53.54	52.77	1,374,600
Oct 28, 2024	52.61	53.50	52.52	53.38	52.61	974,400
Oct 25, 2024	52.71	53.02	52.19	52.46	51.71	867,000
Oct 24, 2024	50.90	52.63	50.84	52.51	51.76	1,915,800
Oct 23, 2024	50.05	50.68	50.01	50.65	49.92	1,270,500
Oct 22, 2024	50.74	51.11	50.11	50.45	49.72	884,100
Oct 21, 2024	51.48	51.73	50.92	51.03	50.30	769,800
Oct 18, 2024	51.14	51.66	50.79	51.55	50.81	1,253,000
Oct 17, 2024	50.35	51.40	50.26	51.05	50.32	1,751,800
Oct 16, 2024	48.89	50.44	48.82	50.28	49.56	987,200
Oct 15, 2024	49.16	49.30	48.38	48.67	47.97	809,000
Oct 14, 2024	48.68	49.39	48.68	49.13	48.42	801,600
Oct 11, 2024	48.00	48.97	47.90	48.60	47.90	655,200
Oct 10, 2024	47.12	47.92	46.82	47.82	47.13	589,300
Oct 9, 2024	47.02	47.47	46.80	47.41	46.73	510,400
Oct 8, 2024	47.09	47.37	46.69	47.03	46.35	1,319,200
Oct 7, 2024	47.80	47.84	46.81	47.23	46.55	572,100
Oct 4, 2024	47.80	47.87	47.17	47.78	47.09	646,000
Oct 3, 2024	47.52	47.64	46.91	47.43	46.75	532,300
Oct 2, 2024	47.36	48.15	47.36	47.76	47.07	872,200
Oct 1, 2024	47.36	47.84	46.87	47.57	46.89	1,209,900
Sep 30, 2024	47.05	47.48	46.96	47.29	46.61	978,400
Sep 27, 2024	47.30	47.60	47.04	47.22	46.54	554,800
Sep 26, 2024	47.33	48.03	47.01	47.10	46.42	1,019,000
Sep 25, 2024	47.29	47.38	47.00	47.07	46.39	785,600
Sep 24, 2024	47.00	47.37	46.75	47.22	46.54	693,500
Sep 23, 2024	47.03	47.14	46.45	46.81	46.14	870,500
Sep 20, 2024	47.42	47.62	46.63	46.85	46.18	1,351,300
Sep 19, 2024	46.60	47.74	46.43	47.70	47.01	1,224,000
Sep 18, 2024	45.65	46.28	45.17	45.67	45.01	745,500
Sep 17, 2024	45.41	45.75	45.18	45.55	44.90	644,000
Sep 16, 2024	45.00	45.42	44.73	45.22	44.57	1,300,800
Sep 13, 2024	45.00	45.24	44.44	44.85	44.21	1,606,500
Sep 12, 2024	44.21	44.82	44.05	44.70	44.06	2,537,000
Sep 11, 2024	42.63	44.34	42.44	44.27	43.63	1,524,200
Sep 10, 2024	42.26	42.82	41.68	42.72	42.11	969,300
Sep 9, 2024	41.40	42.62	41.20	42.22	41.61	2,463,000
Sep 6, 2024	41.35	41.92	40.64	40.82	40.23	1,113,300
Sep 5, 2024	40.61	41.68	40.44	41.22	40.63	1,529,100
Sep 4, 2024	40.79	40.88	39.19	40.43	39.85	1,637,900
Sep 3, 2024	40.42	40.95	40.20	40.69	40.11	1,650,700
Aug 30, 2024	0.38 Dividend
Aug 30, 2024	40.98	40.98	40.22	40.76	40.17	707,200
Aug 29, 2024	41.29	41.48	40.91	41.00	40.04	1,273,500
Aug 28, 2024	41.99	42.53	41.07	41.11	40.14	802,300
Aug 27, 2024	41.35	42.03	41.35	41.89	40.91	1,455,900
Aug 26, 2024	41.71	41.86	41.51	41.70	40.72	1,195,600
Aug 23, 2024	40.42	41.62	40.29	41.59	40.61	614,700
Aug 22, 2024	40.21	40.31	39.79	40.08	39.14	636,000
Aug 21, 2024	40.14	40.22	39.76	40.15	39.21	658,900
Aug 20, 2024	40.59	40.65	39.81	39.91	38.97	960,700
Aug 19, 2024	40.94	41.03	40.39	40.59	39.64	825,400
Aug 16, 2024	41.03	41.04	40.56	40.90	39.94	590,000
Aug 15, 2024	41.40	41.40	40.73	41.00	40.04	924,200
Aug 14, 2024	40.21	40.91	39.96	40.81	39.85	1,038,300
Aug 13, 2024	39.54	40.16	39.29	40.13	39.19	1,257,000
Aug 12, 2024	39.63	40.01	38.95	39.12	38.20	963,100
Aug 9, 2024	39.74	39.90	39.29	39.63	38.70	977,600
Aug 8, 2024	38.61	39.90	38.32	39.63	38.70	940,300
Aug 7, 2024	40.48	40.48	38.18	38.58	37.67	2,612,800
Aug 6, 2024	39.44	40.71	38.94	40.15	39.21	1,622,200
Aug 5, 2024	38.71	40.06	38.36	39.38	38.45	999,300
Aug 2, 2024	41.05	41.12	40.06	40.76	39.80	1,042,900
Aug 1, 2024	43.61	43.77	41.71	41.99	41.00	887,300
Jul 31, 2024	43.65	44.38	43.38	43.63	42.60	841,300
Jul 30, 2024	42.41	43.42	42.39	43.25	42.23	1,226,100
Jul 29, 2024	42.16	42.33	41.75	42.21	41.22	666,100
Jul 26, 2024	42.02	42.40	41.77	42.10	41.11	633,600
Jul 25, 2024	41.01	42.00	40.80	41.46	40.49	942,000
Jul 24, 2024	41.90	41.91	41.05	41.11	40.14	727,200
Jul 23, 2024	42.17	42.71	41.87	42.12	41.13	1,112,600
Jul 22, 2024	41.47	42.38	41.24	42.31	41.32	604,500
Jul 19, 2024	41.41	41.55	40.98	41.10	40.13	573,100
Jul 18, 2024	41.23	41.96	41.23	41.46	40.49	1,270,100
Jul 17, 2024	41.71	42.05	41.36	41.59	40.61	1,012,000
Jul 16, 2024	41.36	42.39	41.31	42.16	41.17	986,000
Jul 15, 2024	40.96	41.39	40.77	41.32	40.35	593,400
Jul 12, 2024	40.40	41.14	40.40	40.74	39.78	606,700
Jul 11, 2024	39.68	40.47	39.51	40.20	39.25	983,400
Jul 10, 2024	37.85	39.12	37.85	39.08	38.16	696,200
Jul 9, 2024	37.98	38.14	37.80	37.88	36.99	955,100
Jul 8, 2024	38.52	38.68	37.97	38.14	37.24	725,500
Jul 5, 2024	39.30	39.37	38.44	38.46	37.56	770,800
Jul 3, 2024	38.34	39.21	38.34	38.98	38.06	403,500
Jul 2, 2024	37.40	38.32	37.40	38.25	37.35	964,900
Jul 1, 2024	38.42	38.65	37.47	37.50	36.62	661,700
Jun 28, 2024	38.33	38.66	37.88	38.05	37.16	1,020,300
Jun 27, 2024	37.98	38.41	37.87	38.19	37.29	870,700
Jun 26, 2024	38.03	38.27	37.74	37.98	37.09	637,900
Jun 25, 2024	38.25	38.44	37.80	38.35	37.45	778,700
Jun 24, 2024	38.11	38.70	37.91	38.28	37.38	889,400
Jun 21, 2024	37.84	38.17	37.33	37.96	37.07	2,162,200
Jun 20, 2024	37.85	38.36	37.72	37.90	37.01	1,188,900
Jun 18, 2024	38.10	38.33	37.69	37.98	37.09	1,235,400
Jun 17, 2024	38.01	38.17	37.30	38.15	37.25	1,256,300
Jun 14, 2024	37.71	38.21	37.48	38.01	37.12	1,053,500
Jun 13, 2024	38.04	38.36	37.61	38.25	37.35	1,816,500
Jun 12, 2024	38.17	39.22	38.09	38.26	37.36	1,533,500
Jun 11, 2024	37.73	37.79	37.29	37.29	36.41	1,173,200
Jun 10, 2024	37.74	38.39	37.68	37.97	37.08	3,105,600
Jun 7, 2024	38.55	38.55	37.93	37.95	37.06	1,581,900
Jun 6, 2024	39.54	39.68	38.84	38.94	38.02	1,031,200
Jun 5, 2024	39.33	39.70	39.08	39.62	38.69	1,217,900
Jun 4, 2024	38.99	39.26	38.62	39.08	38.16	1,082,300
Jun 3, 2024	39.34	39.71	38.83	39.30	38.38	1,040,200
May 31, 2024	0.38 Dividend
May 31, 2024	39.42	39.69	38.42	39.24	38.32	1,488,100
May 30, 2024	38.51	39.61	38.51	39.55	38.25	967,300
May 29, 2024	39.01	39.01	38.31	38.33	37.07	860,700
May 28, 2024	40.70	40.72	39.55	39.65	38.35	734,500
May 24, 2024	39.69	40.32	39.64	40.22	38.90	971,000
May 23, 2024	39.99	40.13	39.45	39.65	38.35	988,200
May 22, 2024	40.23	40.27	39.56	39.74	38.43	1,124,400
May 21, 2024	40.35	40.56	40.05	40.50	39.17	1,134,800
May 20, 2024	40.28	40.50	40.20	40.48	39.15	831,300

BN Brookfield Corporation

58.89

-0.81%

BN.TO Brookfield Corporation

82.15

-1.65%

KKR KKR & Co. Inc.

124.45

-0.83%

APO Apollo Global Management, Inc.

141.03

-1.11%

BX Blackstone Inc.

144.53

-0.64%

OWL Blue Owl Capital Inc.

19.34

-0.39%

ARES Ares Management Corporation

167.09

-0.92%

CG The Carlyle Group Inc.

47.55

-0.73%

TROW T. Rowe Price Group, Inc.

97.80

-0.17%

BLK BlackRock, Inc.

998.22

+0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Asset Management Ltd. (BAM)

Related Tickers