Brookfield Asset Management Ltd. (BAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 39.08 | 39.87 | 38.88 | 39.70 | 39.70 | 838,000 |
| Apr 25, 2024 | 38.53 | 39.17 | 38.03 | 38.97 | 38.97 | 1,216,400 |
| Apr 24, 2024 | 39.49 | 39.74 | 38.87 | 39.18 | 39.18 | 947,300 |
| Apr 23, 2024 | 39.19 | 39.84 | 38.96 | 39.59 | 39.59 | 1,397,500 |
| Apr 22, 2024 | 38.51 | 39.23 | 38.16 | 39.05 | 39.05 | 1,553,800 |
| Apr 19, 2024 | 38.41 | 38.82 | 38.12 | 38.32 | 38.32 | 1,803,000 |
| Apr 18, 2024 | 39.00 | 39.08 | 38.14 | 38.42 | 38.42 | 1,993,700 |
| Apr 17, 2024 | 38.77 | 39.28 | 38.56 | 39.03 | 39.03 | 3,517,100 |
| Apr 16, 2024 | 38.19 | 38.52 | 37.80 | 38.45 | 38.45 | 2,257,800 |
| Apr 15, 2024 | 39.66 | 39.73 | 38.38 | 38.54 | 38.54 | 1,257,400 |
| Apr 12, 2024 | 39.62 | 39.90 | 39.12 | 39.38 | 39.38 | 1,449,000 |
| Apr 11, 2024 | 40.65 | 40.65 | 39.39 | 40.12 | 40.12 | 974,500 |
| Apr 10, 2024 | 41.14 | 41.40 | 40.21 | 40.36 | 40.36 | 1,880,400 |
| Apr 09, 2024 | 41.59 | 41.99 | 40.95 | 41.97 | 41.97 | 719,000 |
| Apr 08, 2024 | 41.59 | 41.87 | 41.25 | 41.37 | 41.37 | 797,400 |
| Apr 05, 2024 | 40.80 | 41.64 | 40.79 | 41.33 | 41.33 | 1,771,400 |
| Apr 04, 2024 | 42.03 | 42.40 | 40.94 | 40.98 | 40.98 | 1,245,600 |
| Apr 03, 2024 | 41.07 | 41.72 | 40.92 | 41.60 | 41.60 | 1,127,700 |
| Apr 02, 2024 | 41.09 | 41.30 | 40.58 | 41.03 | 41.03 | 1,411,700 |
| Apr 01, 2024 | 41.92 | 42.01 | 41.49 | 41.94 | 41.94 | 1,244,200 |
| Mar 28, 2024 | 41.80 | 42.08 | 41.54 | 42.02 | 42.02 | 766,700 |
| Mar 27, 2024 | 41.90 | 41.90 | 41.04 | 41.80 | 41.80 | 832,000 |
| Mar 26, 2024 | 41.86 | 42.28 | 41.41 | 41.46 | 41.46 | 1,253,600 |
| Mar 25, 2024 | 42.29 | 42.50 | 41.53 | 41.53 | 41.53 | 1,046,000 |
| Mar 22, 2024 | 42.73 | 42.83 | 42.17 | 42.35 | 42.35 | 848,400 |
| Mar 21, 2024 | 42.20 | 43.00 | 41.96 | 42.65 | 42.65 | 1,326,100 |
| Mar 20, 2024 | 40.48 | 41.89 | 40.48 | 41.76 | 41.76 | 943,200 |
| Mar 19, 2024 | 40.20 | 40.79 | 40.13 | 40.55 | 40.55 | 959,500 |
| Mar 18, 2024 | 40.97 | 41.10 | 40.43 | 40.55 | 40.55 | 1,179,800 |
| Mar 15, 2024 | 40.93 | 41.37 | 40.51 | 40.92 | 40.92 | 1,145,800 |
| Mar 14, 2024 | 41.94 | 41.94 | 40.93 | 41.18 | 41.18 | 991,600 |
| Mar 13, 2024 | 42.35 | 42.71 | 41.99 | 42.01 | 42.01 | 652,200 |
| Mar 12, 2024 | 41.96 | 42.62 | 41.71 | 42.19 | 42.19 | 797,900 |
| Mar 11, 2024 | 41.90 | 42.00 | 41.26 | 41.89 | 41.89 | 548,100 |
| Mar 08, 2024 | 42.79 | 42.86 | 41.94 | 42.06 | 42.06 | 879,600 |
| Mar 07, 2024 | 42.64 | 42.82 | 42.29 | 42.51 | 42.51 | 812,700 |
| Mar 06, 2024 | 42.05 | 42.69 | 41.95 | 42.19 | 42.19 | 862,400 |
| Mar 05, 2024 | 41.50 | 41.85 | 41.27 | 41.58 | 41.58 | 617,200 |
| Mar 04, 2024 | 41.37 | 42.01 | 41.37 | 41.52 | 41.52 | 1,574,000 |
| Mar 01, 2024 | 40.84 | 41.85 | 40.84 | 41.58 | 41.58 | 1,290,300 |
| Feb 29, 2024 | 40.83 | 40.92 | 40.17 | 40.75 | 40.75 | 852,300 |
| Feb 28, 2024 | 40.37 | 40.75 | 40.04 | 40.40 | 40.40 | 859,200 |
| Feb 28, 2024 | 0.38 Dividend | |||||
| Feb 27, 2024 | 41.06 | 41.23 | 40.63 | 40.95 | 40.57 | 743,800 |
| Feb 26, 2024 | 41.19 | 41.53 | 41.00 | 41.06 | 40.68 | 549,800 |
| Feb 23, 2024 | 41.85 | 42.03 | 41.16 | 41.17 | 40.79 | 587,600 |
| Feb 22, 2024 | 40.93 | 41.95 | 40.93 | 41.66 | 41.27 | 868,900 |
| Feb 21, 2024 | 40.50 | 40.71 | 40.06 | 40.57 | 40.19 | 489,100 |
| Feb 20, 2024 | 40.48 | 40.91 | 40.44 | 40.78 | 40.40 | 702,600 |
| Feb 16, 2024 | 40.99 | 41.23 | 40.45 | 40.83 | 40.45 | 864,400 |
| Feb 15, 2024 | 40.36 | 41.22 | 40.32 | 41.17 | 40.79 | 737,200 |
| Feb 14, 2024 | 39.75 | 40.28 | 39.63 | 40.20 | 39.83 | 1,063,600 |
| Feb 13, 2024 | 39.60 | 39.60 | 38.71 | 39.17 | 38.81 | 1,253,400 |
| Feb 12, 2024 | 40.62 | 41.10 | 40.42 | 40.60 | 40.22 | 1,250,400 |
| Feb 09, 2024 | 39.93 | 40.41 | 39.40 | 40.37 | 40.00 | 1,405,900 |
| Feb 08, 2024 | 39.92 | 40.29 | 39.03 | 39.98 | 39.61 | 2,371,100 |
| Feb 07, 2024 | 40.17 | 40.37 | 38.32 | 39.79 | 39.42 | 2,449,700 |
| Feb 06, 2024 | 39.80 | 40.06 | 39.55 | 39.70 | 39.33 | 1,409,300 |
| Feb 05, 2024 | 39.94 | 40.02 | 39.23 | 39.70 | 39.33 | 2,473,900 |
| Feb 02, 2024 | 39.90 | 40.38 | 39.57 | 40.27 | 39.90 | 803,800 |
| Feb 01, 2024 | 40.03 | 40.59 | 39.14 | 40.29 | 39.92 | 1,409,800 |
| Jan 31, 2024 | 41.04 | 41.22 | 40.12 | 40.19 | 39.82 | 1,058,100 |
| Jan 30, 2024 | 41.11 | 41.17 | 40.72 | 41.04 | 40.66 | 672,500 |
| Jan 29, 2024 | 40.50 | 41.07 | 40.34 | 41.05 | 40.67 | 836,000 |
| Jan 26, 2024 | 40.36 | 40.80 | 40.12 | 40.57 | 40.19 | 1,886,700 |
| Jan 25, 2024 | 39.80 | 40.41 | 39.58 | 40.26 | 39.89 | 835,400 |
| Jan 24, 2024 | 39.62 | 39.88 | 39.45 | 39.56 | 39.19 | 1,319,300 |
| Jan 23, 2024 | 38.94 | 39.35 | 38.94 | 39.23 | 38.87 | 741,100 |
| Jan 22, 2024 | 39.34 | 39.48 | 38.75 | 38.91 | 38.55 | 897,500 |
| Jan 19, 2024 | 38.30 | 39.10 | 38.12 | 39.04 | 38.68 | 1,065,800 |
| Jan 18, 2024 | 38.15 | 38.44 | 37.65 | 38.26 | 37.90 | 1,297,600 |
| Jan 17, 2024 | 37.80 | 37.94 | 37.19 | 37.84 | 37.49 | 1,444,100 |
| Jan 16, 2024 | 38.32 | 38.75 | 38.14 | 38.55 | 38.19 | 974,400 |
| Jan 12, 2024 | 38.97 | 39.24 | 38.39 | 38.89 | 38.53 | 1,223,000 |
| Jan 11, 2024 | 39.13 | 39.28 | 37.94 | 38.61 | 38.25 | 1,305,000 |
| Jan 10, 2024 | 38.77 | 39.43 | 38.77 | 39.29 | 38.93 | 850,300 |
| Jan 09, 2024 | 38.72 | 38.83 | 38.48 | 38.72 | 38.36 | 838,200 |
| Jan 08, 2024 | 38.33 | 38.84 | 38.33 | 38.84 | 38.48 | 906,800 |
| Jan 05, 2024 | 38.15 | 38.90 | 38.15 | 38.33 | 37.97 | 1,241,800 |
| Jan 04, 2024 | 37.90 | 38.68 | 37.69 | 38.47 | 38.11 | 1,404,800 |
| Jan 03, 2024 | 38.14 | 38.31 | 37.78 | 37.97 | 37.62 | 1,051,900 |
| Jan 02, 2024 | 39.26 | 39.64 | 38.65 | 38.83 | 38.47 | 958,600 |
| Dec 29, 2023 | 40.17 | 40.44 | 39.84 | 40.17 | 39.80 | 590,000 |
| Dec 28, 2023 | 40.27 | 40.59 | 40.21 | 40.32 | 39.95 | 665,500 |
| Dec 27, 2023 | 40.22 | 40.85 | 39.92 | 40.43 | 40.05 | 2,118,500 |
| Dec 26, 2023 | 39.85 | 40.21 | 39.65 | 40.08 | 39.71 | 728,100 |
| Dec 22, 2023 | 39.47 | 40.01 | 39.47 | 39.80 | 39.43 | 1,962,700 |
| Dec 21, 2023 | 39.23 | 39.55 | 39.10 | 39.39 | 39.02 | 1,042,000 |
| Dec 20, 2023 | 38.95 | 39.75 | 38.90 | 38.90 | 38.54 | 2,091,400 |
| Dec 19, 2023 | 38.64 | 39.29 | 38.51 | 39.12 | 38.76 | 2,612,300 |
| Dec 18, 2023 | 38.62 | 38.72 | 38.11 | 38.43 | 38.07 | 1,980,600 |
| Dec 15, 2023 | 38.90 | 38.95 | 37.97 | 37.98 | 37.63 | 2,674,800 |
| Dec 14, 2023 | 38.21 | 39.21 | 38.00 | 38.95 | 38.59 | 5,343,300 |
| Dec 13, 2023 | 36.32 | 37.62 | 35.82 | 37.51 | 37.16 | 1,897,400 |
| Dec 12, 2023 | 35.98 | 36.23 | 35.89 | 36.16 | 35.82 | 1,178,200 |
| Dec 11, 2023 | 35.90 | 36.07 | 35.65 | 35.98 | 35.65 | 624,200 |
| Dec 08, 2023 | 36.00 | 36.30 | 35.66 | 35.90 | 35.57 | 1,305,100 |
| Dec 07, 2023 | 35.72 | 36.11 | 35.46 | 36.04 | 35.71 | 2,018,100 |
| Dec 06, 2023 | 35.52 | 36.04 | 35.47 | 35.57 | 35.24 | 875,600 |
| Dec 05, 2023 | 35.18 | 35.40 | 34.94 | 35.16 | 34.83 | 1,276,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.