Brookfield Asset Management Inc
BAM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $48.05 | $48.06 | $46.98 | $47.26 | +0.04% | 2.54M |
| Sep 10, 2026 | $47.45 | $47.60 | $46.81 | $47.24 | -1.01% | 3.28M |
| Sep 9, 2026 | $48.75 | $48.75 | $47.56 | $47.72 | -2.35% | 4.34M |
| Sep 8, 2026 | $50.55 | $50.82 | $48.83 | $48.87 | -3.42% | 3.38M |
| Sep 4, 2026 | $49.70 | $50.98 | $49.51 | $50.60 | +0.62% | 3.10M |
| Sep 3, 2026 | $49.81 | $50.93 | $49.79 | $50.29 | +1.25% | 2.53M |
| Sep 2, 2026 | $49.84 | $50.62 | $49.32 | $49.67 | +0.02% | 1.62M |
| Sep 1, 2026 | $50.73 | $50.79 | $49.43 | $49.66 | -3.57% | 2.01M |
| Aug 31, 2026 | $51.20 | $51.86 | $50.59 | $51.50 | -1.19% | 2.04M |
| Aug 28, 2026 | $52.31 | $52.69 | $51.91 | $52.12 | +0.10% | 1.18M |
| Aug 27, 2026 | $52.10 | $52.74 | $52.02 | $52.07 | +0.12% | 1.47M |
| Aug 26, 2026 | $52.35 | $52.49 | $51.95 | $52.01 | -0.93% | 1.11M |
| Aug 25, 2026 | $52.63 | $52.67 | $52.08 | $52.50 | +0.36% | 1.57M |
| Aug 24, 2026 | $52.16 | $52.63 | $51.77 | $52.31 | +0.02% | 1.31M |
| Aug 21, 2026 | $52.37 | $52.71 | $51.96 | $52.30 | +1.51% | 1.72M |
| Aug 20, 2026 | $52.36 | $52.57 | $51.40 | $51.52 | -2.15% | 1.40M |
| Aug 19, 2026 | $51.99 | $53.31 | $51.49 | $52.65 | +2.29% | 2.58M |
| Aug 18, 2026 | $52.47 | $52.56 | $51.47 | $51.47 | -2.09% | 2.12M |
| Aug 17, 2026 | $54.03 | $54.23 | $52.46 | $52.57 | -3.20% | 2.78M |
| Aug 14, 2026 | $55.67 | $55.80 | $53.96 | $54.31 | -2.77% | 2.86M |
| Aug 13, 2026 | $54.86 | $55.98 | $54.52 | $55.86 | +2.50% | 4.94M |
| Aug 12, 2026 | $55.52 | $55.52 | $54.24 | $54.50 | -1.55% | 2.39M |
| Aug 11, 2026 | $52.93 | $55.50 | $52.93 | $55.36 | +4.77% | 3.47M |
| Aug 10, 2026 | $52.23 | $53.03 | $51.90 | $52.84 | +0.67% | 2.26M |
| Aug 7, 2026 | $53.49 | $54.09 | $52.41 | $52.49 | -1.28% | 2.47M |
| Aug 6, 2026 | $52.63 | $53.48 | $52.50 | $53.17 | +1.03% | 2.64M |
| Aug 5, 2026 | $53.06 | $53.88 | $51.73 | $52.63 | +1.33% | 5.35M |
| Aug 4, 2026 | $50.39 | $52.43 | $50.00 | $51.94 | +2.47% | 4.75M |
| Aug 3, 2026 | $48.85 | $51.05 | $48.85 | $50.69 | +4.73% | 2.21M |
| Jul 31, 2026 | $47.85 | $48.75 | $47.76 | $48.40 | +0.92% | 2.72M |
| Jul 30, 2026 | $47.46 | $48.10 | $47.07 | $47.96 | +1.29% | 1.88M |
| Jul 29, 2026 | $47.66 | $47.88 | $46.71 | $47.35 | -1.46% | 1.97M |
| Jul 28, 2026 | $47.54 | $48.27 | $47.14 | $48.05 | +1.03% | 1.39M |
| Jul 27, 2026 | $47.15 | $47.81 | $46.85 | $47.56 | +2.61% | 2.20M |
| Jul 24, 2026 | $45.94 | $46.70 | $45.52 | $46.35 | +1.40% | 1.37M |
| Jul 23, 2026 | $45.73 | $46.52 | $45.37 | $45.71 | -1.51% | 3.31M |
| Jul 22, 2026 | $46.42 | $47.01 | $46.14 | $46.41 | -0.28% | 2.64M |
| Jul 21, 2026 | $47.50 | $47.53 | $46.53 | $46.54 | -1.75% | 2.13M |
| Jul 20, 2026 | $48.33 | $48.42 | $47.18 | $47.37 | -1.99% | 1.93M |
| Jul 17, 2026 | $48.91 | $49.40 | $48.13 | $48.33 | -2.50% | 1.90M |
| Jul 16, 2026 | $49.00 | $49.57 | $48.15 | $49.57 | +1.12% | 2.01M |
| Jul 15, 2026 | $48.00 | $49.29 | $47.91 | $49.02 | +3.16% | 2.93M |
| Jul 14, 2026 | $46.50 | $47.72 | $46.27 | $47.52 | +1.91% | 2.20M |
| Jul 13, 2026 | $46.88 | $47.31 | $46.23 | $46.63 | -0.19% | 1.53M |
| Jul 10, 2026 | $47.13 | $47.15 | $46.39 | $46.72 | +1.19% | 1.69M |
| Jul 9, 2026 | $45.42 | $46.79 | $45.30 | $46.17 | +1.47% | 2.40M |
| Jul 8, 2026 | $46.03 | $46.03 | $44.98 | $45.50 | -2.30% | 3.01M |
| Jul 7, 2026 | $46.80 | $47.04 | $46.19 | $46.57 | -0.91% | 2.27M |
| Jul 6, 2026 | $46.37 | $47.39 | $46.29 | $47.00 | +2.46% | 2.43M |
| Jul 2, 2026 | $45.59 | $46.08 | $45.44 | $45.87 | +1.04% | 1.86M |
| Jul 1, 2026 | $44.99 | $45.81 | $44.99 | $45.40 | +1.23% | 1.45M |
| Jun 30, 2026 | $44.00 | $45.15 | $43.82 | $44.85 | +1.91% | 2.30M |
| Jun 29, 2026 | $45.04 | $45.44 | $43.61 | $44.01 | -1.37% | 2.26M |
| Jun 26, 2026 | $44.50 | $45.26 | $44.35 | $44.62 | -0.09% | 5.77M |
| Jun 25, 2026 | $45.15 | $45.62 | $44.37 | $44.66 | -0.53% | 2.95M |
| Jun 24, 2026 | $46.88 | $46.88 | $44.81 | $44.90 | -4.39% | 5.12M |
| Jun 23, 2026 | $47.07 | $47.50 | $46.50 | $46.96 | -0.70% | 3.23M |
| Jun 22, 2026 | $47.40 | $47.76 | $46.71 | $47.29 | -0.32% | 2.71M |
| Jun 18, 2026 | $48.59 | $48.59 | $47.17 | $47.44 | -1.13% | 2.31M |
| Jun 17, 2026 | $48.86 | $49.69 | $47.92 | $47.98 | — | 3.50M |
