Advertisement
U.S. markets close in 37 minutes

Brookfield Asset Management Ltd. (BAM)

NYSE - Nasdaq Real Time Price. Currency in USD
42.02+0.22 (+0.53%)
As of 03:23PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202441.8042.0741.5442.0242.02465,722
Mar 27, 202441.9041.9041.0441.8041.80832,000
Mar 26, 202441.8642.2841.4141.4641.461,253,600
Mar 25, 202442.2942.5041.5341.5341.531,046,000
Mar 22, 202442.7342.8342.1742.3542.35848,400
Mar 21, 202442.2043.0041.9642.6542.651,326,100
Mar 20, 202440.4841.8940.4841.7641.76943,200
Mar 19, 202440.2040.7940.1340.5540.55959,500
Mar 18, 202440.9741.1040.4340.5540.551,179,800
Mar 15, 202440.9341.3740.5140.9240.921,145,800
Mar 14, 202441.9441.9440.9341.1841.18991,600
Mar 13, 202442.3542.7141.9942.0142.01652,200
Mar 12, 202441.9642.6241.7142.1942.19797,900
Mar 11, 202441.9042.0041.2641.8941.89548,100
Mar 08, 202442.7942.8641.9442.0642.06879,600
Mar 07, 202442.6442.8242.2942.5142.51812,700
Mar 06, 202442.0542.6941.9542.1942.19862,400
Mar 05, 202441.5041.8541.2741.5841.58617,200
Mar 04, 202441.3742.0141.3741.5241.521,574,000
Mar 01, 202440.8441.8540.8441.5841.581,290,300
Feb 29, 202440.8340.9240.1740.7540.75852,300
Feb 28, 202440.3740.7540.0440.4040.40859,200
Feb 28, 20240.38 Dividend
Feb 27, 202441.0641.2340.6340.9540.57743,800
Feb 26, 202441.1941.5341.0041.0640.68549,800
Feb 23, 202441.8542.0341.1641.1740.79587,600
Feb 22, 202440.9341.9540.9341.6641.27868,900
Feb 21, 202440.5040.7140.0640.5740.19489,100
Feb 20, 202440.4840.9140.4440.7840.40702,600
Feb 16, 202440.9941.2340.4540.8340.45864,400
Feb 15, 202440.3641.2240.3241.1740.79737,200
Feb 14, 202439.7540.2839.6340.2039.831,063,600
Feb 13, 202439.6039.6038.7139.1738.811,253,400
Feb 12, 202440.6241.1040.4240.6040.221,250,400
Feb 09, 202439.9340.4139.4040.3740.001,405,900
Feb 08, 202439.9240.2939.0339.9839.612,371,100
Feb 07, 202440.1740.3738.3239.7939.422,449,700
Feb 06, 202439.8040.0639.5539.7039.331,409,300
Feb 05, 202439.9440.0239.2339.7039.332,473,900
Feb 02, 202439.9040.3839.5740.2739.90803,800
Feb 01, 202440.0340.5939.1440.2939.921,409,800
Jan 31, 202441.0441.2240.1240.1939.821,058,100
Jan 30, 202441.1141.1740.7241.0440.66672,500
Jan 29, 202440.5041.0740.3441.0540.67836,000
Jan 26, 202440.3640.8040.1240.5740.191,886,700
Jan 25, 202439.8040.4139.5840.2639.89835,400
Jan 24, 202439.6239.8839.4539.5639.191,319,300
Jan 23, 202438.9439.3538.9439.2338.87741,100
Jan 22, 202439.3439.4838.7538.9138.55897,500
Jan 19, 202438.3039.1038.1239.0438.681,065,800
Jan 18, 202438.1538.4437.6538.2637.901,297,600
Jan 17, 202437.8037.9437.1937.8437.491,444,100
Jan 16, 202438.3238.7538.1438.5538.19974,400
Jan 12, 202438.9739.2438.3938.8938.531,223,000
Jan 11, 202439.1339.2837.9438.6138.251,305,000
Jan 10, 202438.7739.4338.7739.2938.93850,300
Jan 09, 202438.7238.8338.4838.7238.36838,200
Jan 08, 202438.3338.8438.3338.8438.48906,800
Jan 05, 202438.1538.9038.1538.3337.971,241,800
Jan 04, 202437.9038.6837.6938.4738.111,404,800
Jan 03, 202438.1438.3137.7837.9737.621,051,900
Jan 02, 202439.2639.6438.6538.8338.47958,600
Dec 29, 202340.1740.4439.8440.1739.80590,000
Dec 28, 202340.2740.5940.2140.3239.95665,500
Dec 27, 202340.2240.8539.9240.4340.052,118,500
Dec 26, 202339.8540.2139.6540.0839.71728,100
Dec 22, 202339.4740.0139.4739.8039.431,962,700
Dec 21, 202339.2339.5539.1039.3939.021,042,000
Dec 20, 202338.9539.7538.9038.9038.542,091,400
Dec 19, 202338.6439.2938.5139.1238.762,612,300
Dec 18, 202338.6238.7238.1138.4338.071,980,600
Dec 15, 202338.9038.9537.9737.9837.632,674,800
Dec 14, 202338.2139.2138.0038.9538.595,343,300
Dec 13, 202336.3237.6235.8237.5137.161,897,400
Dec 12, 202335.9836.2335.8936.1635.821,178,200
Dec 11, 202335.9036.0735.6535.9835.65624,200
Dec 08, 202336.0036.3035.6635.9035.571,305,100
Dec 07, 202335.7236.1135.4636.0435.712,018,100
Dec 06, 202335.5236.0435.4735.5735.24875,600
Dec 05, 202335.1835.4034.9435.1634.831,276,700
Dec 04, 202335.5736.0135.1535.4635.131,241,900
Dec 01, 202334.8736.0934.8036.0635.731,884,400
Nov 30, 202335.8135.8934.8235.0334.701,989,900
Nov 29, 202334.0235.8733.9835.6835.353,081,100
Nov 29, 20230.32 Dividend
Nov 28, 202333.6934.3833.4534.2933.651,393,800
Nov 27, 202333.8033.9533.5833.7233.101,091,700
Nov 24, 202334.1334.2833.9033.9733.34385,500
Nov 22, 202333.3834.0533.1333.9733.34907,700
Nov 21, 202333.5333.7433.0633.3632.741,290,700
Nov 20, 202333.4033.7933.2533.6533.031,274,100
Nov 17, 202333.7333.7733.2233.5732.951,612,800
Nov 16, 202333.3933.7133.2633.4732.851,222,100
Nov 15, 202332.7733.7332.7633.5732.952,129,300
Nov 14, 202332.0332.8331.5932.6932.081,861,000
Nov 13, 202330.8731.3530.8231.2030.62832,100
Nov 10, 202330.9931.2030.6831.0530.471,488,500
Nov 09, 202331.1531.4130.8730.8930.322,487,600
Nov 08, 202330.7631.0430.6030.7530.181,013,100
Nov 07, 202331.0731.2530.5930.7630.191,195,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...