Brookfield Asset Management Ltd. (BAM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.97

-0.21

(-0.54%)

At close: 04:00PM EDT

38.99

+0.02

(+0.04%)

After hours:

06:19PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	38.53	39.17	38.03	38.97	38.97	1,216,400
24 Apr 2024	39.49	39.74	38.87	39.18	39.18	947,300
23 Apr 2024	39.19	39.84	38.96	39.59	39.59	1,397,500
22 Apr 2024	38.51	39.23	38.16	39.05	39.05	1,553,800
19 Apr 2024	38.41	38.82	38.12	38.32	38.32	1,803,000
18 Apr 2024	39.00	39.08	38.14	38.42	38.42	1,993,700
17 Apr 2024	38.77	39.28	38.56	39.03	39.03	3,517,100
16 Apr 2024	38.19	38.52	37.80	38.45	38.45	2,257,800
15 Apr 2024	39.66	39.73	38.38	38.54	38.54	1,257,400
12 Apr 2024	39.62	39.90	39.12	39.38	39.38	1,449,000
11 Apr 2024	40.65	40.65	39.39	40.12	40.12	974,500
10 Apr 2024	41.14	41.40	40.21	40.36	40.36	1,880,400
09 Apr 2024	41.59	41.99	40.95	41.97	41.97	719,000
08 Apr 2024	41.59	41.87	41.25	41.37	41.37	797,400
05 Apr 2024	40.80	41.64	40.79	41.33	41.33	1,771,400
04 Apr 2024	42.03	42.40	40.94	40.98	40.98	1,245,600
03 Apr 2024	41.07	41.72	40.92	41.60	41.60	1,127,700
02 Apr 2024	41.09	41.30	40.58	41.03	41.03	1,411,700
01 Apr 2024	41.92	42.01	41.49	41.94	41.94	1,244,200
28 Mar 2024	41.80	42.08	41.54	42.02	42.02	766,700
27 Mar 2024	41.90	41.90	41.04	41.80	41.80	832,000
26 Mar 2024	41.86	42.28	41.41	41.46	41.46	1,253,600
25 Mar 2024	42.29	42.50	41.53	41.53	41.53	1,046,000
22 Mar 2024	42.73	42.83	42.17	42.35	42.35	848,400
21 Mar 2024	42.20	43.00	41.96	42.65	42.65	1,326,100
20 Mar 2024	40.48	41.89	40.48	41.76	41.76	943,200
19 Mar 2024	40.20	40.79	40.13	40.55	40.55	959,500
18 Mar 2024	40.97	41.10	40.43	40.55	40.55	1,179,800
15 Mar 2024	40.93	41.37	40.51	40.92	40.92	1,145,800
14 Mar 2024	41.94	41.94	40.93	41.18	41.18	991,600
13 Mar 2024	42.35	42.71	41.99	42.01	42.01	652,200
12 Mar 2024	41.96	42.62	41.71	42.19	42.19	797,900
11 Mar 2024	41.90	42.00	41.26	41.89	41.89	548,100
08 Mar 2024	42.79	42.86	41.94	42.06	42.06	879,600
07 Mar 2024	42.64	42.82	42.29	42.51	42.51	812,700
06 Mar 2024	42.05	42.69	41.95	42.19	42.19	862,400
05 Mar 2024	41.50	41.85	41.27	41.58	41.58	617,200
04 Mar 2024	41.37	42.01	41.37	41.52	41.52	1,574,000
01 Mar 2024	40.84	41.85	40.84	41.58	41.58	1,290,300
29 Feb 2024	40.83	40.92	40.17	40.75	40.75	852,300
28 Feb 2024	40.37	40.75	40.04	40.40	40.40	859,200
28 Feb 2024	0.38 Dividend
27 Feb 2024	41.06	41.23	40.63	40.95	40.57	743,800
26 Feb 2024	41.19	41.53	41.00	41.06	40.68	549,800
23 Feb 2024	41.85	42.03	41.16	41.17	40.79	587,600
22 Feb 2024	40.93	41.95	40.93	41.66	41.27	868,900
21 Feb 2024	40.50	40.71	40.06	40.57	40.19	489,100
20 Feb 2024	40.48	40.91	40.44	40.78	40.40	702,600
16 Feb 2024	40.99	41.23	40.45	40.83	40.45	864,400
15 Feb 2024	40.36	41.22	40.32	41.17	40.79	737,200
14 Feb 2024	39.75	40.28	39.63	40.20	39.83	1,063,600
13 Feb 2024	39.60	39.60	38.71	39.17	38.81	1,253,400
12 Feb 2024	40.62	41.10	40.42	40.60	40.22	1,250,400
09 Feb 2024	39.93	40.41	39.40	40.37	40.00	1,405,900
08 Feb 2024	39.92	40.29	39.03	39.98	39.61	2,371,100
07 Feb 2024	40.17	40.37	38.32	39.79	39.42	2,449,700
06 Feb 2024	39.80	40.06	39.55	39.70	39.33	1,409,300
05 Feb 2024	39.94	40.02	39.23	39.70	39.33	2,473,900
02 Feb 2024	39.90	40.38	39.57	40.27	39.90	803,800
01 Feb 2024	40.03	40.59	39.14	40.29	39.92	1,409,800
31 Jan 2024	41.04	41.22	40.12	40.19	39.82	1,058,100
30 Jan 2024	41.11	41.17	40.72	41.04	40.66	672,500
29 Jan 2024	40.50	41.07	40.34	41.05	40.67	836,000
26 Jan 2024	40.36	40.80	40.12	40.57	40.19	1,886,700
25 Jan 2024	39.80	40.41	39.58	40.26	39.89	835,400
24 Jan 2024	39.62	39.88	39.45	39.56	39.19	1,319,300
23 Jan 2024	38.94	39.35	38.94	39.23	38.87	741,100
22 Jan 2024	39.34	39.48	38.75	38.91	38.55	897,500
19 Jan 2024	38.30	39.10	38.12	39.04	38.68	1,065,800
18 Jan 2024	38.15	38.44	37.65	38.26	37.90	1,297,600
17 Jan 2024	37.80	37.94	37.19	37.84	37.49	1,444,100
16 Jan 2024	38.32	38.75	38.14	38.55	38.19	974,400
12 Jan 2024	38.97	39.24	38.39	38.89	38.53	1,223,000
11 Jan 2024	39.13	39.28	37.94	38.61	38.25	1,305,000
10 Jan 2024	38.77	39.43	38.77	39.29	38.93	850,300
09 Jan 2024	38.72	38.83	38.48	38.72	38.36	838,200
08 Jan 2024	38.33	38.84	38.33	38.84	38.48	906,800
05 Jan 2024	38.15	38.90	38.15	38.33	37.97	1,241,800
04 Jan 2024	37.90	38.68	37.69	38.47	38.11	1,404,800
03 Jan 2024	38.14	38.31	37.78	37.97	37.62	1,051,900
02 Jan 2024	39.26	39.64	38.65	38.83	38.47	958,600
29 Dec 2023	40.17	40.44	39.84	40.17	39.80	590,000
28 Dec 2023	40.27	40.59	40.21	40.32	39.95	665,500
27 Dec 2023	40.22	40.85	39.92	40.43	40.05	2,118,500
26 Dec 2023	39.85	40.21	39.65	40.08	39.71	728,100
22 Dec 2023	39.47	40.01	39.47	39.80	39.43	1,962,700
21 Dec 2023	39.23	39.55	39.10	39.39	39.02	1,042,000
20 Dec 2023	38.95	39.75	38.90	38.90	38.54	2,091,400
19 Dec 2023	38.64	39.29	38.51	39.12	38.76	2,612,300
18 Dec 2023	38.62	38.72	38.11	38.43	38.07	1,980,600
15 Dec 2023	38.90	38.95	37.97	37.98	37.63	2,674,800
14 Dec 2023	38.21	39.21	38.00	38.95	38.59	5,343,300
13 Dec 2023	36.32	37.62	35.82	37.51	37.16	1,897,400
12 Dec 2023	35.98	36.23	35.89	36.16	35.82	1,178,200
11 Dec 2023	35.90	36.07	35.65	35.98	35.65	624,200
08 Dec 2023	36.00	36.30	35.66	35.90	35.57	1,305,100
07 Dec 2023	35.72	36.11	35.46	36.04	35.71	2,018,100
06 Dec 2023	35.52	36.04	35.47	35.57	35.24	875,600
05 Dec 2023	35.18	35.40	34.94	35.16	34.83	1,276,700
04 Dec 2023	35.57	36.01	35.15	35.46	35.13	1,241,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6545+0.0021(+0.33%)

OIL84.00+0.43(+0.51%)

GOLD2,352.40+9.90(+0.42%)

Bitcoin AUD98,467.02+57.96(+0.06%)

Brookfield Asset Management Ltd. (BAM)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6545
+0.0021(+0.33%)

OIL
84.00
+0.43(+0.51%)

GOLD
2,352.40
+9.90(+0.42%)

Bitcoin AUD
98,467.02
+57.96(+0.06%)