Brookfield Asset Management Inc Class A Limited Voting Shares
BAM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $48.61 | $52.28 | $48.61 | $51.47 | +6.65% | 4.46M |
| Oct 30, 2026 | $48.24 | $48.33 | $47.55 | $48.26 | -0.70% | 2.22M |
| Oct 29, 2026 | $48.00 | $48.87 | $47.70 | $48.60 | +2.60% | 2.22M |
| Oct 28, 2026 | $46.38 | $47.48 | $46.38 | $47.37 | +1.33% | 2.63M |
| Oct 27, 2026 | $47.49 | $47.61 | $46.71 | $46.75 | -0.62% | 1.91M |
| Oct 26, 2026 | $47.00 | $47.51 | $46.72 | $47.04 | +0.02% | 2.06M |
| Oct 23, 2026 | $47.19 | $47.47 | $46.80 | $47.03 | -1.28% | 1.88M |
| Oct 22, 2026 | $45.59 | $47.76 | $45.49 | $47.64 | +3.45% | 2.83M |
| Oct 21, 2026 | $46.36 | $46.40 | $45.66 | $46.05 | +0.26% | 1.97M |
| Oct 20, 2026 | $45.23 | $46.55 | $45.16 | $45.93 | +1.59% | 2.40M |
| Oct 19, 2026 | $45.45 | $45.66 | $45.04 | $45.21 | -0.24% | 2.13M |
| Oct 16, 2026 | $46.40 | $46.62 | $44.96 | $45.32 | -1.44% | 2.66M |
| Oct 15, 2026 | $44.73 | $46.08 | $44.50 | $45.98 | +3.07% | 2.88M |
| Oct 14, 2026 | $44.88 | $45.47 | $43.96 | $44.61 | -1.37% | 3.21M |
| Oct 13, 2026 | $46.00 | $46.19 | $45.15 | $45.23 | -1.31% | 5.49M |
| Oct 12, 2026 | $46.00 | $46.62 | $45.73 | $45.83 | -0.11% | 2.02M |
| Oct 9, 2026 | $45.35 | $46.65 | $45.29 | $45.88 | +1.57% | 3.99M |
| Oct 8, 2026 | $44.07 | $45.26 | $44.01 | $45.17 | +1.51% | 3.80M |
| Oct 7, 2026 | $44.65 | $44.79 | $43.90 | $44.50 | -1.57% | 3.90M |
| Oct 6, 2026 | $45.00 | $45.42 | $44.72 | $45.21 | +1.07% | 1.93M |
| Oct 5, 2026 | $44.86 | $44.88 | $44.05 | $44.73 | -0.27% | 3.38M |
| Oct 2, 2026 | $45.17 | $45.48 | $44.35 | $44.85 | +0.65% | 3.56M |
| Oct 1, 2026 | $44.58 | $44.96 | $43.76 | $44.56 | -0.04% | 4.75M |
| Sep 30, 2026 | $45.24 | $45.27 | $44.26 | $44.58 | -0.87% | 5.67M |
| Sep 29, 2026 | $44.60 | $45.01 | $44.19 | $44.97 | +1.06% | 3.57M |
| Sep 28, 2026 | $44.19 | $44.59 | $43.62 | $44.50 | -0.20% | 4.03M |
| Sep 25, 2026 | $44.76 | $44.87 | $44.01 | $44.59 | +0.02% | 2.86M |
| Sep 24, 2026 | $45.08 | $45.35 | $44.02 | $44.58 | -1.50% | 2.85M |
| Sep 23, 2026 | $45.69 | $45.96 | $45.22 | $45.26 | -1.63% | 1.79M |
| Sep 22, 2026 | $46.79 | $46.80 | $45.77 | $46.01 | -0.45% | 2.21M |
| Sep 21, 2026 | $46.69 | $46.88 | $45.78 | $46.22 | +0.35% | 2.67M |
| Sep 18, 2026 | $45.28 | $46.17 | $45.26 | $46.06 | +1.41% | 3.55M |
| Sep 17, 2026 | $46.02 | $46.11 | $45.04 | $45.42 | +0.53% | 2.40M |
| Sep 16, 2026 | $46.00 | $46.29 | $44.65 | $45.18 | -1.44% | 2.31M |
| Sep 15, 2026 | $46.57 | $46.71 | $45.76 | $45.84 | -1.69% | 2.66M |
| Sep 14, 2026 | $47.10 | $47.47 | $45.98 | $46.63 | -1.33% | 3.49M |
| 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 | — | 2.26M |
