Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Brookfield Asset Management Ltd. (BAM.TO)
BAM.TO
Brookfield Asset Management Ltd. (BAM.TO)
64.9500 C$
+0.4800 (%+0.74)
Overview
Technicals
Financial Statements
Comments
Archive

BAM.TO: Brookfield Asset Management Ltd. Historical Data

Historical price data, yearly archive and performance analysis for Brookfield Asset Management Ltd..

Historical Chart

Loading chart...

Average

OPEN 77.394
CLOSE 77.3387

Low

LOW 59.16

High

HIGH 90.24
DATE OPEN HIGH LOW CLOSE
01/02/2025 78.17 79.37 77.64 78.33
01/03/2025 78.6 79.56 78.2 79.02
01/06/2025 79.38 79.38 77.3 78.59
01/07/2025 78.93 79.97 76.74 77.51
01/08/2025 77.44 80.2 77.24 80.08
01/09/2025 80.1 80.82 79.31 79.62
01/10/2025 79.16 79.16 75.11 75.15
01/13/2025 73.79 74.77 71 74.75
01/14/2025 74.99 76.23 74.73 76.02
01/15/2025 77.78 78.65 76.9 77.59
01/16/2025 77.62 79.47 77.37 79.28
01/17/2025 79.88 80.65 79.61 80.36
01/20/2025 80.48 81.11 79.2 79.96
01/21/2025 80.2 81.76 80.2 81.53
01/22/2025 82 82.29 81.55 82.15
01/23/2025 81.63 83.89 81.63 83.83
01/24/2025 83.8 86.18 83.67 85.99
01/27/2025 84.55 85.45 83.68 85.36
01/28/2025 85.23 88.21 84.67 87.92
01/29/2025 88.21 88.73 87.7 88.51
01/30/2025 89.87 90.24 87.76 88.02
01/31/2025 88.34 88.8 86.47 86.98
02/03/2025 84.09 85.62 83.6 84.83
02/04/2025 84.73 84.73 81.78 81.8
02/05/2025 81.95 82.89 80.3 82.62
02/06/2025 83.23 83.94 82.21 82.77
02/07/2025 83.07 83.83 82.63 82.72
02/10/2025 83.27 83.9 81.94 82.43
02/11/2025 81.82 81.82 79.12 79.51
02/12/2025 79.26 79.63 77.9 78.74
02/13/2025 79.32 81.92 79.32 81.65
02/14/2025 82.86 84.84 82.47 84.78
02/18/2025 85.14 86.42 84.97 86.17
02/19/2025 85.63 86.84 84.52 86.26
02/20/2025 86.4 87.13 84.34 85.5
02/21/2025 86.23 86.31 82.8 83.31
02/24/2025 83.5 84.01 81.4 82.83
02/25/2025 82.74 82.83 79.41 81.43
02/26/2025 81.86 83.19 81.32 82.35
02/27/2025 83.08 83.28 81.05 81.18
02/28/2025 80.69 81.84 79.58 81.75
03/03/2025 82.29 83 79.69 80.4
03/04/2025 78.78 79.27 75.64 75.98
03/05/2025 76.07 77.56 75.73 77.41
03/06/2025 74.74 74.74 71.74 71.97
03/07/2025 71.34 71.5 68.1 69.86
03/10/2025 68.02 68.93 66.44 67.71
03/11/2025 67.89 68.73 67.2 67.39
03/12/2025 68.68 69.28 67.1 68.35
03/13/2025 67.97 68.28 65.59 65.82
03/14/2025 67.17 67.53 66.19 67.39
03/17/2025 67.5 68.81 67.35 68.46
03/18/2025 68.3 69.55 67.8 69.39
03/19/2025 69.48 71.75 68.63 71.18
03/20/2025 70 71.61 70 70.58
03/21/2025 70.1 71.11 69.12 71.05
03/24/2025 72.12 73.87 72.12 73.66
03/25/2025 74.08 74.34 72.8 73.84
03/26/2025 73.93 74.35 71.81 72.28
03/27/2025 72.25 72.84 71.18 72.16
03/28/2025 71.8 72.3 69.14 69.44
03/31/2025 68.04 69.87 66.96 69.66
04/01/2025 69.02 71.18 68.89 70.85
04/02/2025 70 72.81 69.3 72.7
04/03/2025 68.55 69 66.03 66.26
04/04/2025 64.55 64.57 60.18 62.96
04/07/2025 60 66.14 59.83 61.94
04/08/2025 65 65.57 60.18 61.07
04/09/2025 59.67 68.53 59.16 66.7
04/10/2025 66.43 66.43 62.84 64.4
04/11/2025 64.12 65.94 63.11 65.71
04/14/2025 67.47 67.64 66.22 67.06
04/15/2025 67.41 68.83 67.14 68.02
04/16/2025 67.38 67.56 65.51 66.57
04/17/2025 67.14 67.89 66.66 67.2
04/21/2025 66.5 66.96 64.83 65.43
04/22/2025 66.85 68.44 66.68 68.41
04/23/2025 70.41 72.11 70.1 70.22
04/24/2025 70.01 72.69 70.01 72.62
04/25/2025 72.31 73.77 72.31 73.45
04/28/2025 73.76 75 72.92 73.61
04/29/2025 73.28 74.72 72.85 74.47
04/30/2025 73.5 73.73 72.3 73.56
05/01/2025 73.89 75.15 73.33 73.72
05/02/2025 74.8 76.1 74.62 75.61
05/05/2025 75.18 75.59 74.3 74.49
05/06/2025 72.41 76 72.36 75.81
05/07/2025 75.63 77.73 75.63 77.2
05/08/2025 77.98 80.05 77.17 79.19
05/09/2025 79.45 79.89 78.37 78.54
05/12/2025 81.75 81.92 79.5 80.45
05/13/2025 80.57 81.85 80.13 81.27
05/14/2025 81.6 82.65 81.43 82.39
05/15/2025 81.99 83.17 81.76 83.14
05/16/2025 83.37 84.18 83.25 83.48
05/20/2025 82.73 83.19 81.58 81.86
05/21/2025 81.06 81.16 79.1 79.45
05/22/2025 79.28 79.81 78.89 79.39
05/23/2025 78.61 78.72 77.54 77.65
05/26/2025 78.97 79.66 78.22 79.43
05/27/2025 78.56 79.62 78.24 79.58
05/28/2025 79.62 79.62 77.79 77.81
05/29/2025 78.38 78.6 76.92 77.02
05/30/2025 76.44 77.21 75.39 77.21
06/02/2025 76.22 77 75.35 76.87
06/03/2025 77.02 78.15 76.68 77.44
06/04/2025 77.72 77.72 76.99 77.43
06/05/2025 77.53 77.83 76.81 77.37
06/06/2025 78.11 78.93 78.04 78.78
06/09/2025 78.95 78.96 74.82 75.37
06/10/2025 75.4 76.42 74.92 76.26
06/11/2025 76.72 77.25 75.84 76.32
06/12/2025 76 76.5 75.56 76.38
06/13/2025 75.17 75.48 74.08 74.2
06/16/2025 75.03 75.7 74.37 74.49
06/17/2025 74.12 74.58 73.22 73.69
06/18/2025 73.93 75.49 73.91 74.88
06/19/2025 74.53 75.08 74 74.92
06/20/2025 76 76 74.58 74.71
06/23/2025 74.35 75.01 72.72 74.19
06/24/2025 74.85 76.6 74.85 76.47
06/25/2025 76.55 76.55 74.63 74.64
06/26/2025 74.7 75.54 74.34 75.54
06/27/2025 75.41 76.77 74.96 75.65
06/30/2025 75.68 75.8 74.53 75.37
07/02/2025 74.97 75.46 73.97 75.43
07/03/2025 76.33 77.64 75.86 77.61
07/04/2025 77.74 77.77 77.03 77.19
07/07/2025 77.37 77.82 75.48 75.83
07/08/2025 75.86 75.91 74.86 75.6
07/09/2025 76.03 77.29 75.98 76.48
07/10/2025 76.52 78.1 76.13 77.33
07/11/2025 76.76 76.9 76 76.82
07/14/2025 76.98 78.18 76.56 78.09
07/15/2025 78.25 78.49 77.2 77.86
07/16/2025 78.4 81.29 78.23 81.17
07/17/2025 81.22 85.03 81 84.52
07/18/2025 85 85 83.37 83.4
07/21/2025 83.76 83.76 82.28 82.36
07/22/2025 82.36 82.82 81.29 82.65
07/23/2025 83.3 85.03 83.2 84.86
07/24/2025 85.43 86.54 85.04 86.18
07/25/2025 86.86 86.86 85.91 86.38
07/28/2025 87 87 86 86.38
07/29/2025 86.33 87 85.34 86.5
07/30/2025 86.82 87.2 85.26 86.02
07/31/2025 86 87.37 85.09 85.44
08/01/2025 83.31 83.31 81.46 82.52
08/05/2025 85.01 85.37 83.2 84.82
08/06/2025 84.5 88.12 84.42 86.53
08/07/2025 85.83 86.82 83.24 83.78
08/08/2025 84.52 85.31 84.16 84.33
08/11/2025 84.33 85.25 84.17 84.65
08/12/2025 85.05 86.74 85 86.34
08/13/2025 86.63 87.07 85.51 86.04
08/14/2025 85.68 86.27 85.17 85.84
08/15/2025 85.95 85.95 84.75 84.85
08/18/2025 84.52 84.72 84.14 84.55
08/19/2025 84.24 84.41 83.11 83.22
08/20/2025 83.11 83.2 81.3 82.35
08/21/2025 82.1 82.35 81.39 82.07
08/22/2025 82.39 84.5 82.18 84.47
08/25/2025 83.91 85.23 83.3 83.33
08/26/2025 82.81 83.72 82.38 82.96
08/27/2025 82.64 83.49 82.6 83.31
08/28/2025 84.28 84.36 83.25 83.55
08/29/2025 82.89 83.43 81.75 82.65
09/02/2025 81.6 82.07 80.64 81.5
09/03/2025 81.5 81.69 79.97 80.77
09/04/2025 79.39 81.75 79.39 81.62
09/05/2025 81.96 82.67 80.12 80.66
09/08/2025 80.42 80.42 77.55 78.58
09/09/2025 78.38 78.99 77.8 77.82
09/10/2025 78.17 79.15 76.69 77.17
09/11/2025 77 79.22 76.79 78.47
09/12/2025 78.01 78.74 78.01 78.35
09/15/2025 78.61 79.81 78.48 79.66
09/16/2025 79.15 80.77 79.02 80.49
09/17/2025 80.47 82.06 80.2 80.82
09/18/2025 81.27 83.5 81.17 82.55
09/19/2025 85 85 81.43 82.67
09/22/2025 82.1 85.15 81.49 84.94
09/23/2025 84.75 86.51 84.39 84.7
09/24/2025 84.62 85.43 82.18 82.19
09/25/2025 81.09 81.78 80.12 80.88
09/26/2025 81.45 82.17 80.82 80.94
09/29/2025 81.4 82.07 80.95 81.11
09/30/2025 81.28 81.43 78.28 79.2
10/01/2025 79.4 79.67 77.66 77.74
10/02/2025 78.69 79.41 77.77 79.3
10/03/2025 79.41 80.84 79.41 80.66
10/06/2025 81.8 81.8 79 80.57
10/07/2025 80.73 81.92 80.52 80.88
10/08/2025 81.89 82.24 80.31 81.5
10/09/2025 81.61 82.42 80.9 82.41
10/10/2025 82.87 82.98 77.06 77.11
10/14/2025 78.9 80.22 78.31 79.42
10/15/2025 80.17 80.84 78.66 78.98
10/16/2025 79.29 79.29 75.97 76.05
10/17/2025 75.92 76.9 75.47 75.92
10/20/2025 76.61 77.33 76.34 76.65
10/21/2025 76.31 77.19 76.31 76.61
10/22/2025 76.45 76.6 75.17 75.51
10/23/2025 75.37 75.87 74.5 75.2
10/24/2025 76 76.82 76 76.13
10/27/2025 76.64 77.75 76.22 76.41
10/28/2025 78.57 78.77 76.6 76.85
10/29/2025 76.69 76.95 75.58 76.02
10/30/2025 75.56 76.01 74.71 75.09
10/31/2025 75.14 76.14 74.81 75.87
11/03/2025 76.13 77.15 75.25 76.43
11/04/2025 75.62 77.09 75.52 75.99
11/05/2025 75.97 77.01 75.3 76.19
11/06/2025 75.9 75.92 74.63 75.19
11/07/2025 74.84 76.6 73.4 74.37
11/10/2025 75 75.42 73.31 75.03
11/11/2025 75.05 76.14 74.5 75.75
11/12/2025 76.04 77.34 76.04 76.61
11/13/2025 75.97 76.7 72.19 72.74
11/14/2025 71.56 72.8 71.51 72.41
11/17/2025 71.91 72.46 69.14 69.41
11/18/2025 68.61 70.07 68.25 69.71
11/19/2025 70 71.25 69.78 71.19
11/20/2025 72.74 73.22 70.58 70.74
11/21/2025 71.19 71.66 70.14 71.12
11/24/2025 71.46 71.96 70.55 71.73
11/25/2025 72 72.6 71.13 72.4
11/26/2025 73.11 73.46 72.59 73.13
11/27/2025 73.03 74.05 73.03 73.52
11/28/2025 72.94 74.04 72.58 73.59
12/01/2025 72.69 73.4 72.25 72.65
12/02/2025 73.37 73.74 72.57 72.99
12/03/2025 73.32 74.24 72.52 74.03
12/04/2025 74.39 74.8 73.84 73.9
12/05/2025 73.77 74.9 73.2 73.68
12/08/2025 73.32 73.75 72.05 73.73
12/09/2025 73.57 75.86 73.57 75.41
12/10/2025 75.38 77.13 74.76 76.79
12/11/2025 76.78 76.82 75.12 75.19
12/12/2025 75.19 75.53 72.8 74.06
12/15/2025 74.04 74.42 73.26 73.28
12/16/2025 73 73.96 72.62 73.14
12/17/2025 73.29 73.66 71.2 71.28
12/18/2025 72 73.61 71.89 72.11
12/19/2025 72.72 72.72 71.83 72.02
12/22/2025 72.39 73.41 72 73.29
12/23/2025 73.11 73.33 72.5 72.74
12/24/2025 72.84 73.53 72.25 73.13
12/29/2025 72.6 73.43 72.6 73.05
12/30/2025 73.14 73.35 72.11 72.13
12/31/2025 72.1 72.62 71.88 71.9